|
Closing price on 4/12/2017
|
|
| Open |
7.75 |
| High |
8.00 |
| Low |
7.60 |
| Volume |
29,730 |
| Split-adjusted Price |
4.86 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2017
|
0.00 / 0.00%
|
7.75
|
8.00
|
7.60
|
8.00
|
7.74
|
4.86
|
29,730
|
|
|
4/11/2017
|
+0.02 / +0.25%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.86
|
4.86
|
25,700
|
|
|
4/10/2017
|
0.00 / 0.00%
|
7.70
|
7.98
|
7.70
|
7.98
|
7.72
|
4.85
|
21,900
|
|
|
4/7/2017
|
-0.12 / -1.48%
|
8.00
|
8.00
|
7.80
|
7.98
|
7.80
|
4.85
|
30,110
|
|
|
4/5/2017
|
-0.44 / -5.15%
|
8.89
|
8.89
|
8.00
|
8.10
|
8.11
|
4.92
|
32,410
|
|
|
4/4/2017
|
+0.44 / +5.43%
|
8.54
|
8.54
|
8.54
|
8.54
|
8.54
|
5.19
|
4,280
|
|
|
4/3/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.60
|
8.10
|
8.00
|
4.92
|
39,000
|
|
|
3/31/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.92
|
30,010
|
|
|
3/30/2017
|
+0.30 / +3.85%
|
8.33
|
8.34
|
7.71
|
8.10
|
7.95
|
4.92
|
39,000
|
|
|
3/29/2017
|
-0.20 / -2.50%
|
7.95
|
8.00
|
7.70
|
7.80
|
7.92
|
4.74
|
35,110
|
|
|
3/28/2017
|
+0.30 / +3.90%
|
8.00
|
8.00
|
7.70
|
8.00
|
7.98
|
4.86
|
31,710
|
|
|
3/27/2017
|
-0.20 / -2.53%
|
8.00
|
8.00
|
7.50
|
7.70
|
7.91
|
4.68
|
39,200
|
|
|
3/24/2017
|
-0.10 / -1.25%
|
7.85
|
7.90
|
7.70
|
7.90
|
7.83
|
4.80
|
44,200
|
|
|
3/23/2017
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
4.86
|
30,010
|
|
|
3/22/2017
|
0.00 / 0.00%
|
8.15
|
8.20
|
7.70
|
8.10
|
8.08
|
4.92
|
48,000
|
|
|
3/21/2017
|
0.00 / 0.00%
|
8.30
|
8.66
|
7.80
|
8.10
|
8.04
|
4.92
|
50,000
|
|
|
3/20/2017
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.92
|
30,000
|
|
|
3/17/2017
|
-0.15 / -1.84%
|
8.10
|
8.15
|
8.00
|
8.00
|
8.10
|
4.86
|
39,500
|
|
|
3/16/2017
|
-0.05 / -0.61%
|
8.10
|
8.15
|
8.10
|
8.15
|
8.11
|
4.95
|
44,860
|
|
|
3/15/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.18
|
4.98
|
39,610
|
|
|
3/14/2017
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
4.98
|
40,000
|
|
|
3/13/2017
|
0.00 / 0.00%
|
7.71
|
8.05
|
7.71
|
8.00
|
7.87
|
4.86
|
36,010
|
|
|
3/10/2017
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.78
|
4.86
|
42,040
|
|
|
3/9/2017
|
+0.05 / +0.65%
|
7.75
|
7.80
|
7.75
|
7.80
|
7.77
|
4.74
|
30,000
|
|
|
3/8/2017
|
+0.10 / +1.31%
|
7.65
|
7.75
|
7.65
|
7.75
|
7.68
|
4.71
|
50,000
|
|
|
3/7/2017
|
+0.20 / +2.68%
|
7.80
|
7.80
|
7.45
|
7.65
|
7.70
|
4.65
|
56,990
|
|
|
3/6/2017
|
-0.55 / -6.88%
|
7.51
|
8.38
|
7.44
|
7.45
|
7.58
|
4.53
|
45,660
|
|
|
3/3/2017
|
-0.40 / -4.76%
|
7.95
|
8.00
|
7.95
|
8.00
|
8.00
|
4.86
|
60,020
|
|
|
3/2/2017
|
+0.45 / +5.66%
|
7.95
|
8.40
|
7.70
|
8.40
|
7.98
|
5.11
|
60,410
|
|
|
3/1/2017
|
-0.05 / -0.63%
|
7.95
|
7.95
|
7.70
|
7.95
|
7.94
|
4.83
|
43,720
|
|
|