Closing price on 4/19/2018
|
|
Open |
32.00 |
High |
32.00 |
Low |
31.50 |
Volume |
26,140 |
Split-adjusted Price |
19.45 |
|
|
KPF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2018
|
+0.50 / +1.59%
|
32.00
|
32.00
|
31.50
|
32.00
|
31.79
|
19.45
|
26,140
|
|
4/18/2018
|
+0.20 / +0.64%
|
31.30
|
33.40
|
31.30
|
31.50
|
31.51
|
19.15
|
16,440
|
|
4/17/2018
|
+1.90 / +6.46%
|
31.40
|
31.40
|
31.00
|
31.30
|
31.09
|
19.03
|
50,890
|
|
4/16/2018
|
+1.90 / +6.91%
|
27.50
|
29.40
|
27.40
|
29.40
|
28.14
|
17.87
|
48,800
|
|
4/13/2018
|
-0.50 / -1.79%
|
29.00
|
29.00
|
26.95
|
27.50
|
27.53
|
16.72
|
63,540
|
|
4/12/2018
|
+0.30 / +1.08%
|
27.70
|
28.50
|
27.50
|
28.00
|
27.62
|
17.02
|
63,100
|
|
4/11/2018
|
+0.60 / +2.21%
|
28.30
|
28.90
|
27.70
|
27.70
|
28.17
|
16.84
|
30,140
|
|
4/10/2018
|
-0.50 / -1.81%
|
27.60
|
28.50
|
26.50
|
27.10
|
27.00
|
16.47
|
86,560
|
|
4/9/2018
|
-0.90 / -3.16%
|
28.60
|
28.60
|
26.55
|
27.60
|
27.92
|
16.78
|
31,410
|
|
4/6/2018
|
+1.45 / +5.36%
|
28.90
|
28.90
|
27.50
|
28.50
|
28.68
|
17.32
|
6,730
|
|
4/5/2018
|
-1.95 / -6.72%
|
29.00
|
30.20
|
27.00
|
27.05
|
27.19
|
16.44
|
25,630
|
|
4/4/2018
|
-1.00 / -3.33%
|
31.40
|
31.40
|
27.95
|
29.00
|
28.95
|
17.63
|
15,130
|
|
4/3/2018
|
+0.60 / +2.04%
|
31.05
|
31.05
|
27.40
|
30.00
|
29.47
|
18.24
|
11,130
|
|
4/2/2018
|
+0.10 / +0.34%
|
29.30
|
31.35
|
27.25
|
29.40
|
29.17
|
17.87
|
14,090
|
|
3/30/2018
|
-0.60 / -2.01%
|
29.00
|
30.90
|
27.85
|
29.30
|
28.56
|
17.81
|
18,980
|
|
3/29/2018
|
+1.00 / +3.46%
|
30.50
|
30.50
|
29.00
|
29.90
|
29.98
|
18.17
|
10,070
|
|
3/28/2018
|
-0.80 / -2.69%
|
29.00
|
29.00
|
28.80
|
28.90
|
28.80
|
17.57
|
10,250
|
|
3/27/2018
|
-0.80 / -2.62%
|
29.80
|
30.00
|
28.40
|
29.70
|
29.42
|
18.05
|
15,910
|
|
3/26/2018
|
-2.10 / -6.44%
|
31.00
|
31.10
|
30.50
|
30.50
|
31.02
|
18.54
|
9,960
|
|
3/23/2018
|
+1.70 / +5.50%
|
30.10
|
32.60
|
28.75
|
32.60
|
30.03
|
19.82
|
15,020
|
|
3/22/2018
|
-0.10 / -0.32%
|
30.10
|
31.00
|
29.00
|
30.90
|
30.07
|
18.78
|
14,300
|
|
3/21/2018
|
+1.00 / +3.33%
|
30.00
|
32.10
|
29.00
|
31.00
|
29.66
|
18.84
|
22,050
|
|
3/20/2018
|
-0.80 / -2.60%
|
30.60
|
30.60
|
28.65
|
30.00
|
30.08
|
18.24
|
13,430
|
|
3/19/2018
|
-0.70 / -2.22%
|
31.30
|
31.30
|
29.30
|
30.80
|
29.72
|
18.72
|
27,730
|
|
3/16/2018
|
-0.70 / -2.17%
|
33.00
|
33.00
|
30.00
|
31.50
|
31.61
|
19.15
|
15,440
|
|
3/15/2018
|
-0.30 / -0.92%
|
31.60
|
33.90
|
31.60
|
32.20
|
32.34
|
19.57
|
16,510
|
|
3/14/2018
|
0.00 / 0.00%
|
34.70
|
34.70
|
32.50
|
32.50
|
32.57
|
19.75
|
15,720
|
|
3/13/2018
|
0.00 / 0.00%
|
31.50
|
33.50
|
30.25
|
32.50
|
30.66
|
19.75
|
26,450
|
|
3/12/2018
|
-2.40 / -6.88%
|
33.00
|
34.00
|
32.50
|
32.50
|
32.72
|
19.75
|
23,870
|
|
3/9/2018
|
-0.10 / -0.29%
|
34.60
|
35.00
|
32.60
|
34.90
|
33.62
|
21.21
|
26,530
|
|
|