|
Closing price on 5/8/2018
|
|
| Open |
30.30 |
| High |
30.30 |
| Low |
29.40 |
| Volume |
7,610 |
| Split-adjusted Price |
18.30 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2018
|
-0.20 / -0.66%
|
30.30
|
30.30
|
29.40
|
30.10
|
29.96
|
18.30
|
7,610
|
|
|
5/7/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.50
|
30.30
|
29.95
|
18.42
|
5,910
|
|
|
5/4/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.90
|
30.30
|
30.26
|
18.42
|
2,710
|
|
|
5/3/2018
|
0.00 / 0.00%
|
30.30
|
30.30
|
29.85
|
30.30
|
30.04
|
18.42
|
7,290
|
|
|
5/2/2018
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.00
|
30.30
|
30.14
|
18.42
|
12,440
|
|
|
4/27/2018
|
-0.10 / -0.33%
|
30.40
|
30.50
|
30.00
|
30.40
|
30.27
|
18.48
|
58,020
|
|
|
4/26/2018
|
-0.50 / -1.61%
|
31.00
|
31.00
|
29.90
|
30.50
|
30.50
|
18.54
|
17,180
|
|
|
4/24/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.90
|
31.00
|
30.74
|
18.84
|
23,360
|
|
|
4/23/2018
|
-0.40 / -1.27%
|
33.20
|
33.20
|
31.00
|
31.00
|
31.35
|
18.84
|
26,000
|
|
|
4/20/2018
|
-0.60 / -1.88%
|
34.10
|
34.10
|
31.40
|
31.40
|
31.67
|
19.09
|
16,830
|
|
|
4/19/2018
|
+0.50 / +1.59%
|
32.00
|
32.00
|
31.50
|
32.00
|
31.79
|
19.45
|
26,140
|
|
|
4/18/2018
|
+0.20 / +0.64%
|
31.30
|
33.40
|
31.30
|
31.50
|
31.51
|
19.15
|
16,440
|
|
|
4/17/2018
|
+1.90 / +6.46%
|
31.40
|
31.40
|
31.00
|
31.30
|
31.09
|
19.03
|
50,890
|
|
|
4/16/2018
|
+1.90 / +6.91%
|
27.50
|
29.40
|
27.40
|
29.40
|
28.14
|
17.87
|
48,800
|
|
|
4/13/2018
|
-0.50 / -1.79%
|
29.00
|
29.00
|
26.95
|
27.50
|
27.53
|
16.72
|
63,540
|
|
|
4/12/2018
|
+0.30 / +1.08%
|
27.70
|
28.50
|
27.50
|
28.00
|
27.62
|
17.02
|
63,100
|
|
|
4/11/2018
|
+0.60 / +2.21%
|
28.30
|
28.90
|
27.70
|
27.70
|
28.17
|
16.84
|
30,140
|
|
|
4/10/2018
|
-0.50 / -1.81%
|
27.60
|
28.50
|
26.50
|
27.10
|
27.00
|
16.47
|
86,560
|
|
|
4/9/2018
|
-0.90 / -3.16%
|
28.60
|
28.60
|
26.55
|
27.60
|
27.92
|
16.78
|
31,410
|
|
|
4/6/2018
|
+1.45 / +5.36%
|
28.90
|
28.90
|
27.50
|
28.50
|
28.68
|
17.32
|
6,730
|
|
|
4/5/2018
|
-1.95 / -6.72%
|
29.00
|
30.20
|
27.00
|
27.05
|
27.19
|
16.44
|
25,630
|
|
|
4/4/2018
|
-1.00 / -3.33%
|
31.40
|
31.40
|
27.95
|
29.00
|
28.95
|
17.63
|
15,130
|
|
|
4/3/2018
|
+0.60 / +2.04%
|
31.05
|
31.05
|
27.40
|
30.00
|
29.47
|
18.24
|
11,130
|
|
|
4/2/2018
|
+0.10 / +0.34%
|
29.30
|
31.35
|
27.25
|
29.40
|
29.17
|
17.87
|
14,090
|
|
|
3/30/2018
|
-0.60 / -2.01%
|
29.00
|
30.90
|
27.85
|
29.30
|
28.56
|
17.81
|
18,980
|
|
|
3/29/2018
|
+1.00 / +3.46%
|
30.50
|
30.50
|
29.00
|
29.90
|
29.98
|
18.17
|
10,070
|
|
|
3/28/2018
|
-0.80 / -2.69%
|
29.00
|
29.00
|
28.80
|
28.90
|
28.80
|
17.57
|
10,250
|
|
|
3/27/2018
|
-0.80 / -2.62%
|
29.80
|
30.00
|
28.40
|
29.70
|
29.42
|
18.05
|
15,910
|
|
|
3/26/2018
|
-2.10 / -6.44%
|
31.00
|
31.10
|
30.50
|
30.50
|
31.02
|
18.54
|
9,960
|
|
|
3/23/2018
|
+1.70 / +5.50%
|
30.10
|
32.60
|
28.75
|
32.60
|
30.03
|
19.82
|
15,020
|
|
|