|
Closing price on 4/26/2017
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.90 |
| Volume |
20,650 |
| Split-adjusted Price |
4.80 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.80
|
20,650
|
|
|
4/25/2017
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.79
|
4.80
|
33,220
|
|
|
4/24/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.72
|
4.74
|
34,600
|
|
|
4/21/2017
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.81
|
4.74
|
22,150
|
|
|
4/20/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.82
|
4.80
|
20,470
|
|
|
4/19/2017
|
-0.09 / -1.13%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.79
|
4.80
|
22,600
|
|
|
4/18/2017
|
+0.09 / +1.14%
|
7.90
|
7.99
|
7.70
|
7.99
|
7.88
|
4.86
|
23,230
|
|
|
4/17/2017
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.77
|
4.80
|
22,520
|
|
|
4/14/2017
|
+0.01 / +0.13%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.80
|
4.74
|
23,600
|
|
|
4/13/2017
|
-0.21 / -2.63%
|
7.70
|
7.80
|
7.60
|
7.79
|
7.77
|
4.74
|
24,700
|
|
|
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
|
|
|