Closing price on 5/12/2023
|
|
Open |
9.35 |
High |
9.59 |
Low |
9.20 |
Volume |
107,700 |
Split-adjusted Price |
9.21 |
|
|
KPF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/12/2023
|
-0.14 / -1.50%
|
9.35
|
9.59
|
9.20
|
9.21
|
9.33
|
9.21
|
107,700
|
|
5/11/2023
|
+0.21 / +2.30%
|
9.14
|
9.60
|
9.14
|
9.35
|
9.34
|
9.35
|
175,500
|
|
5/10/2023
|
+0.05 / +0.55%
|
9.09
|
9.14
|
9.09
|
9.14
|
9.11
|
9.14
|
315,500
|
|
5/9/2023
|
-0.06 / -0.66%
|
9.10
|
9.22
|
9.09
|
9.09
|
9.13
|
9.09
|
6,209,200
|
|
5/8/2023
|
-0.04 / -0.44%
|
9.19
|
9.19
|
9.03
|
9.15
|
9.09
|
9.15
|
265,200
|
|
5/5/2023
|
+0.05 / +0.55%
|
9.14
|
9.30
|
9.01
|
9.19
|
9.16
|
9.19
|
315,900
|
|
5/4/2023
|
+0.05 / +0.55%
|
9.01
|
9.19
|
9.00
|
9.14
|
9.05
|
9.14
|
98,600
|
|
4/28/2023
|
0.00 / 0.00%
|
9.20
|
9.29
|
9.00
|
9.09
|
9.09
|
9.09
|
103,300
|
|
4/27/2023
|
-0.30 / -3.19%
|
9.39
|
9.45
|
9.03
|
9.09
|
9.15
|
9.09
|
99,900
|
|
4/26/2023
|
-0.07 / -0.74%
|
9.46
|
9.46
|
8.80
|
9.39
|
9.07
|
9.39
|
309,900
|
|
4/25/2023
|
0.00 / 0.00%
|
9.70
|
9.95
|
9.38
|
9.46
|
9.65
|
9.46
|
131,600
|
|
4/24/2023
|
+0.61 / +6.89%
|
8.86
|
9.46
|
8.86
|
9.46
|
9.20
|
9.46
|
171,400
|
|
4/21/2023
|
+0.11 / +1.26%
|
8.74
|
8.89
|
8.74
|
8.85
|
8.81
|
8.85
|
143,200
|
|
4/20/2023
|
+0.01 / +0.11%
|
8.73
|
8.77
|
8.70
|
8.74
|
8.73
|
8.74
|
27,700
|
|
4/19/2023
|
+0.02 / +0.23%
|
8.71
|
8.77
|
8.68
|
8.73
|
8.72
|
8.73
|
41,000
|
|
4/18/2023
|
-0.19 / -2.13%
|
8.91
|
8.91
|
8.71
|
8.71
|
8.77
|
8.71
|
52,100
|
|
4/17/2023
|
-0.06 / -0.67%
|
8.96
|
8.99
|
8.83
|
8.90
|
8.89
|
8.90
|
67,800
|
|
4/14/2023
|
-0.04 / -0.44%
|
8.99
|
9.00
|
8.88
|
8.96
|
8.94
|
8.96
|
94,200
|
|
4/13/2023
|
0.00 / 0.00%
|
9.00
|
9.02
|
8.90
|
9.00
|
8.97
|
9.00
|
149,500
|
|
4/12/2023
|
-0.02 / -0.22%
|
9.02
|
9.02
|
8.90
|
9.00
|
8.96
|
9.00
|
161,000
|
|
4/11/2023
|
+0.04 / +0.45%
|
8.98
|
9.02
|
8.90
|
9.02
|
8.97
|
9.02
|
106,200
|
|
4/10/2023
|
-0.04 / -0.44%
|
9.02
|
9.07
|
8.98
|
8.98
|
9.03
|
8.98
|
109,600
|
|
4/7/2023
|
0.00 / 0.00%
|
9.02
|
9.04
|
8.96
|
9.02
|
9.00
|
9.02
|
142,700
|
|
4/6/2023
|
+0.03 / +0.33%
|
9.03
|
9.03
|
8.88
|
9.02
|
8.94
|
9.02
|
302,212
|
|
4/5/2023
|
-0.07 / -0.77%
|
8.91
|
9.10
|
8.88
|
8.99
|
8.98
|
8.99
|
180,200
|
|
4/4/2023
|
+0.06 / +0.67%
|
8.95
|
9.13
|
8.90
|
9.06
|
9.02
|
9.06
|
103,500
|
|
4/3/2023
|
-0.09 / -0.99%
|
9.10
|
9.18
|
8.89
|
9.00
|
9.00
|
9.00
|
40,600
|
|
3/31/2023
|
-0.03 / -0.33%
|
9.12
|
9.12
|
8.96
|
9.09
|
9.05
|
9.09
|
56,700
|
|
3/30/2023
|
0.00 / 0.00%
|
9.12
|
9.17
|
9.00
|
9.12
|
9.08
|
9.12
|
54,600
|
|
3/29/2023
|
-0.08 / -0.87%
|
9.19
|
9.19
|
9.08
|
9.12
|
9.12
|
9.12
|
30,900
|
|
|