|
Closing price on 6/13/2016
|
|
| Open |
8.60 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
296,270 |
| Split-adjusted Price |
4.81 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2016
|
-0.30 / -3.33%
|
8.60
|
9.00
|
8.50
|
8.70
|
8.69
|
4.81
|
296,270
|
|
|
6/10/2016
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.91
|
4.97
|
271,780
|
|
|
6/9/2016
|
+0.10 / +1.11%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.01
|
5.03
|
260,500
|
|
|
6/8/2016
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
4.97
|
264,980
|
|
|
6/7/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.04
|
5.03
|
258,130
|
|
|
6/6/2016
|
-0.20 / -2.15%
|
9.20
|
9.30
|
8.90
|
9.10
|
9.09
|
5.03
|
306,470
|
|
|
6/3/2016
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.05
|
5.14
|
315,170
|
|
|
6/2/2016
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.14
|
5.08
|
326,820
|
|
|
6/1/2016
|
-0.10 / -1.06%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.22
|
5.14
|
264,410
|
|
|
5/31/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.24
|
5.19
|
312,420
|
|
|
5/30/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.30
|
5.19
|
314,000
|
|
|
5/27/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.31
|
5.19
|
340,240
|
|
|
5/26/2016
|
+0.20 / +2.15%
|
9.40
|
9.80
|
9.20
|
9.50
|
9.51
|
5.25
|
280,440
|
|
|
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
|
|
|