|
Closing price on 5/25/2016
|
|
| Open |
9.10 |
| High |
9.40 |
| Low |
9.00 |
| Volume |
286,490 |
| Split-adjusted Price |
5.14 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2016
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.30
|
9.24
|
5.14
|
286,490
|
|
|
5/24/2016
|
+0.30 / +3.33%
|
9.00
|
9.40
|
8.90
|
9.30
|
8.97
|
5.14
|
267,460
|
|
|
5/23/2016
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.82
|
4.97
|
250,560
|
|
|
5/20/2016
|
+0.10 / +1.14%
|
8.30
|
8.90
|
8.20
|
8.90
|
8.47
|
4.92
|
329,180
|
|
|
5/19/2016
|
-0.50 / -5.38%
|
9.20
|
9.30
|
8.70
|
8.80
|
9.04
|
4.86
|
307,930
|
|
|
5/18/2016
|
-0.20 / -2.11%
|
9.30
|
9.70
|
9.20
|
9.30
|
9.36
|
5.14
|
417,420
|
|
|
5/17/2016
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.20
|
9.50
|
9.51
|
5.25
|
395,610
|
|
|
5/16/2016
|
+0.10 / +1.04%
|
9.50
|
10.00
|
9.40
|
9.70
|
9.56
|
5.36
|
471,960
|
|
|
5/13/2016
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.41
|
5.30
|
410,840
|
|
|
5/12/2016
|
+0.40 / +4.40%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.26
|
5.25
|
325,230
|
|
|
5/11/2016
|
+0.50 / +5.81%
|
8.60
|
9.20
|
8.50
|
9.10
|
8.88
|
5.03
|
356,830
|
|
|
5/10/2016
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.40
|
8.60
|
8.61
|
4.75
|
228,900
|
|
|
5/9/2016
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.10
|
8.60
|
8.39
|
4.75
|
264,960
|
|
|
5/6/2016
|
+0.20 / +2.44%
|
8.20
|
8.60
|
8.20
|
8.40
|
8.39
|
4.64
|
220,340
|
|
|
5/5/2016
|
+0.50 / +6.49%
|
7.70
|
8.20
|
7.70
|
8.20
|
7.98
|
4.53
|
337,580
|
|
|
5/4/2016
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
4.25
|
238,060
|
|
|
4/29/2016
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.60
|
7.70
|
7.80
|
4.25
|
297,590
|
|
|
4/28/2016
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.80
|
4.25
|
327,700
|
|
|
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
|
|
|