|
Closing price on 4/27/2016
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
280,490 |
| Split-adjusted Price |
4.31 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2016
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.82
|
4.31
|
280,490
|
|
|
4/26/2016
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.79
|
4.37
|
475,600
|
|
|
4/25/2016
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.92
|
4.37
|
298,350
|
|
|
4/22/2016
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.70
|
8.00
|
7.87
|
4.42
|
450,890
|
|
|
4/21/2016
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.94
|
4.37
|
260,810
|
|
|
4/20/2016
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.99
|
4.42
|
243,590
|
|
|
4/19/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.02
|
4.48
|
241,930
|
|
|
4/15/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.04
|
4.48
|
254,690
|
|
|
4/14/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.01
|
4.48
|
328,200
|
|
|
4/13/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.00
|
4.48
|
226,720
|
|
|
4/12/2016
|
-0.10 / -1.22%
|
8.00
|
8.20
|
7.70
|
8.10
|
7.99
|
4.48
|
395,230
|
|
|
4/11/2016
|
+0.20 / +2.50%
|
7.90
|
8.20
|
7.90
|
8.20
|
7.98
|
4.53
|
618,930
|
|
|
4/8/2016
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.70
|
8.00
|
7.98
|
4.42
|
682,080
|
|
|
4/7/2016
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.70
|
8.10
|
7.85
|
4.48
|
692,000
|
|
|
4/6/2016
|
-0.30 / -3.70%
|
7.80
|
8.10
|
7.80
|
7.80
|
7.98
|
4.31
|
771,970
|
|
|
4/5/2016
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.80
|
8.10
|
7.94
|
4.48
|
508,470
|
|
|
4/4/2016
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.70
|
8.00
|
7.84
|
4.42
|
601,660
|
|
|
4/1/2016
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.63
|
4.31
|
769,820
|
|
|
3/31/2016
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.70
|
7.80
|
8.01
|
4.31
|
243,280
|
|
|
3/30/2016
|
0.00 / 0.00%
|
7.80
|
8.30
|
7.80
|
8.10
|
8.03
|
4.48
|
499,870
|
|
|
3/29/2016
|
-0.40 / -4.71%
|
8.50
|
8.60
|
8.00
|
8.10
|
8.38
|
4.48
|
820,140
|
|
|
3/28/2016
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.42
|
4.70
|
645,470
|
|
|
3/25/2016
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.10
|
8.30
|
8.37
|
4.59
|
797,720
|
|
|
3/24/2016
|
+0.30 / +3.75%
|
8.00
|
8.50
|
8.00
|
8.30
|
8.21
|
4.59
|
638,530
|
|
|
3/23/2016
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.40
|
8.00
|
7.73
|
4.42
|
692,310
|
|
|
3/22/2016
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.50
|
4.14
|
537,990
|
|
|
3/21/2016
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.56
|
4.14
|
519,320
|
|
|
3/18/2016
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.40
|
7.60
|
7.62
|
4.20
|
607,070
|
|
|
3/17/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.40
|
7.70
|
7.57
|
4.25
|
546,180
|
|
|
3/16/2016
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.40
|
7.70
|
7.55
|
4.25
|
666,140
|
|
|