|
Closing price on 5/25/2021
|
|
| Open |
10.70 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
59,400 |
| Split-adjusted Price |
10.48 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
-0.20 / -1.79%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.94
|
10.48
|
59,400
|
|
|
5/24/2021
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.18
|
10.67
|
1,700
|
|
|
5/21/2021
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.50
|
10.86
|
1,900
|
|
|
5/20/2021
|
-0.50 / -4.24%
|
11.20
|
11.80
|
11.20
|
11.30
|
11.20
|
10.76
|
900
|
|
|
5/19/2021
|
0.00 / 0.00%
|
11.20
|
11.80
|
11.10
|
11.80
|
11.35
|
11.24
|
3,700
|
|
|
5/18/2021
|
-0.10 / -0.84%
|
11.85
|
11.85
|
11.45
|
11.80
|
11.45
|
11.24
|
1,600
|
|
|
5/17/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.33
|
3,000
|
|
|
5/14/2021
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.50
|
11.90
|
11.88
|
11.33
|
1,700
|
|
|
5/13/2021
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.25
|
11.80
|
11.74
|
11.24
|
10,900
|
|
|
5/12/2021
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.10
|
11.85
|
11.53
|
11.29
|
4,500
|
|
|
5/11/2021
|
+0.20 / +1.71%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.64
|
11.33
|
1,400
|
|
|
5/10/2021
|
+0.20 / +1.74%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
11.14
|
500
|
|
|
5/7/2021
|
-0.50 / -4.17%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.47
|
10.95
|
15,200
|
|
|
5/6/2021
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.95
|
11.43
|
14,200
|
|
|
5/5/2021
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.95
|
12.00
|
11.99
|
11.43
|
700
|
|
|
5/4/2021
|
-0.35 / -2.85%
|
12.05
|
12.05
|
11.95
|
11.95
|
12.00
|
11.38
|
7,600
|
|
|
4/29/2021
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.71
|
2,000
|
|
|
4/28/2021
|
+0.35 / +2.90%
|
12.50
|
12.50
|
12.10
|
12.40
|
12.16
|
11.81
|
9,400
|
|
|
4/27/2021
|
+0.05 / +0.42%
|
12.00
|
12.50
|
12.00
|
12.05
|
12.22
|
11.48
|
7,600
|
|
|
4/26/2021
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.20
|
11.43
|
22,000
|
|
|
4/23/2021
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.50
|
12.20
|
12.09
|
11.62
|
9,000
|
|
|
4/22/2021
|
-0.30 / -2.40%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.29
|
11.62
|
14,500
|
|
|
4/20/2021
|
+0.05 / +0.40%
|
12.45
|
12.50
|
12.30
|
12.50
|
12.37
|
11.90
|
11,800
|
|
|
4/19/2021
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
11.86
|
20,900
|
|
|
4/16/2021
|
-0.25 / -1.97%
|
12.60
|
12.60
|
12.20
|
12.45
|
12.48
|
11.86
|
36,200
|
|
|
4/15/2021
|
-0.20 / -1.55%
|
13.30
|
13.30
|
12.45
|
12.70
|
12.70
|
12.10
|
8,600
|
|
|
4/14/2021
|
0.00 / 0.00%
|
12.45
|
12.90
|
12.40
|
12.90
|
12.62
|
12.29
|
9,600
|
|
|
4/13/2021
|
0.00 / 0.00%
|
12.85
|
12.95
|
12.80
|
12.90
|
12.86
|
12.29
|
15,300
|
|
|
4/12/2021
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.70
|
12.90
|
12.96
|
12.29
|
22,100
|
|
|
4/9/2021
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.98
|
12.29
|
28,900
|
|
|