Closing price on 4/16/2024
|
|
Open |
3.00 |
High |
3.10 |
Low |
2.90 |
Volume |
457,100 |
Split-adjusted Price |
2.91 |
|
|
KPF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/16/2024
|
-0.19 / -6.13%
|
3.00
|
3.10
|
2.90
|
2.91
|
2.98
|
2.91
|
457,100
|
|
4/15/2024
|
-0.23 / -6.91%
|
3.32
|
3.33
|
3.10
|
3.10
|
3.19
|
3.10
|
619,600
|
|
4/12/2024
|
-0.08 / -2.35%
|
3.41
|
3.45
|
3.29
|
3.33
|
3.33
|
3.33
|
235,500
|
|
4/11/2024
|
-0.03 / -0.87%
|
3.44
|
3.45
|
3.39
|
3.41
|
3.42
|
3.41
|
114,100
|
|
4/10/2024
|
+0.03 / +0.88%
|
3.40
|
3.51
|
3.40
|
3.44
|
3.46
|
3.44
|
216,500
|
|
4/9/2024
|
-0.05 / -1.45%
|
3.30
|
3.44
|
3.22
|
3.41
|
3.31
|
3.41
|
751,200
|
|
4/8/2024
|
-0.26 / -6.99%
|
3.62
|
3.64
|
3.46
|
3.46
|
3.49
|
3.46
|
1,486,900
|
|
4/5/2024
|
-0.23 / -5.82%
|
3.83
|
3.94
|
3.68
|
3.72
|
3.75
|
3.72
|
650,600
|
|
4/4/2024
|
-0.15 / -3.66%
|
4.06
|
4.09
|
3.95
|
3.95
|
4.00
|
3.95
|
1,151,900
|
|
4/3/2024
|
-0.04 / -0.97%
|
4.14
|
4.15
|
4.06
|
4.10
|
4.10
|
4.10
|
385,800
|
|
4/2/2024
|
-0.11 / -2.59%
|
4.25
|
4.25
|
4.10
|
4.14
|
4.14
|
4.14
|
827,560
|
|
4/1/2024
|
-0.06 / -1.39%
|
4.31
|
4.32
|
4.23
|
4.25
|
4.27
|
4.25
|
226,000
|
|
3/29/2024
|
+0.01 / +0.23%
|
4.30
|
4.33
|
4.29
|
4.31
|
4.31
|
4.31
|
117,400
|
|
3/28/2024
|
0.00 / 0.00%
|
4.35
|
4.35
|
4.29
|
4.30
|
4.31
|
4.30
|
287,100
|
|
3/27/2024
|
-0.02 / -0.46%
|
4.35
|
4.35
|
4.30
|
4.30
|
4.32
|
4.30
|
215,800
|
|
3/26/2024
|
-0.07 / -1.59%
|
4.35
|
4.40
|
4.30
|
4.32
|
4.34
|
4.32
|
393,900
|
|
3/25/2024
|
-0.07 / -1.57%
|
4.50
|
4.50
|
4.35
|
4.39
|
4.43
|
4.39
|
149,500
|
|
3/22/2024
|
+0.05 / +1.13%
|
4.44
|
4.53
|
4.40
|
4.46
|
4.45
|
4.46
|
343,400
|
|
3/21/2024
|
0.00 / 0.00%
|
4.41
|
4.42
|
4.36
|
4.41
|
4.40
|
4.41
|
198,800
|
|
3/20/2024
|
+0.06 / +1.38%
|
4.35
|
4.45
|
4.31
|
4.41
|
4.39
|
4.41
|
666,500
|
|
3/19/2024
|
-0.04 / -0.91%
|
4.39
|
4.40
|
4.34
|
4.35
|
4.37
|
4.35
|
211,300
|
|
3/18/2024
|
-0.06 / -1.35%
|
4.42
|
4.48
|
4.30
|
4.39
|
4.38
|
4.39
|
531,700
|
|
3/15/2024
|
0.00 / 0.00%
|
4.45
|
4.50
|
4.43
|
4.45
|
4.45
|
4.45
|
143,600
|
|
3/14/2024
|
-0.01 / -0.22%
|
4.43
|
4.50
|
4.43
|
4.45
|
4.46
|
4.45
|
184,500
|
|
3/13/2024
|
0.00 / 0.00%
|
4.45
|
4.54
|
4.45
|
4.46
|
4.46
|
4.46
|
297,900
|
|
3/12/2024
|
-0.04 / -0.89%
|
4.50
|
4.54
|
4.46
|
4.46
|
4.49
|
4.46
|
233,900
|
|
3/11/2024
|
0.00 / 0.00%
|
4.64
|
4.64
|
4.47
|
4.50
|
4.52
|
4.50
|
246,700
|
|
3/8/2024
|
-0.10 / -2.17%
|
4.60
|
4.62
|
4.49
|
4.50
|
4.56
|
4.50
|
328,400
|
|
3/7/2024
|
0.00 / 0.00%
|
4.60
|
4.62
|
4.58
|
4.60
|
4.59
|
4.60
|
213,800
|
|
3/6/2024
|
-0.01 / -0.22%
|
4.61
|
4.65
|
4.59
|
4.60
|
4.61
|
4.60
|
228,100
|
|
|