|
Closing price on 6/24/2021
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.25 |
| Volume |
22,800 |
| Split-adjusted Price |
10.10 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2021
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.25
|
10.60
|
10.39
|
10.10
|
22,800
|
|
|
6/23/2021
|
-0.60 / -5.41%
|
10.55
|
10.70
|
10.40
|
10.50
|
10.53
|
10.00
|
24,400
|
|
|
6/22/2021
|
-0.20 / -1.77%
|
11.30
|
11.30
|
10.60
|
11.10
|
11.30
|
10.57
|
19,700
|
|
|
6/21/2021
|
+0.30 / +2.73%
|
11.10
|
11.65
|
11.10
|
11.30
|
11.38
|
10.76
|
18,900
|
|
|
6/18/2021
|
+0.70 / +6.80%
|
10.35
|
11.00
|
10.35
|
11.00
|
10.81
|
10.48
|
54,200
|
|
|
6/17/2021
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.24
|
9.81
|
278,300
|
|
|
6/16/2021
|
0.00 / 0.00%
|
10.00
|
10.25
|
10.00
|
10.20
|
10.21
|
9.71
|
14,500
|
|
|
6/15/2021
|
0.00 / 0.00%
|
10.25
|
10.25
|
9.85
|
10.20
|
10.12
|
9.71
|
8,200
|
|
|
6/14/2021
|
-0.05 / -0.49%
|
10.25
|
10.25
|
9.80
|
10.20
|
10.12
|
9.71
|
24,200
|
|
|
6/11/2021
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.00
|
10.25
|
10.16
|
9.76
|
12,800
|
|
|
6/10/2021
|
+0.25 / +2.50%
|
9.98
|
10.25
|
9.80
|
10.25
|
10.00
|
9.76
|
50,400
|
|
|
6/9/2021
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.89
|
9.52
|
35,100
|
|
|
6/8/2021
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.06
|
9.71
|
261,800
|
|
|
6/7/2021
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.20
|
10.25
|
10.25
|
9.76
|
24,400
|
|
|
6/4/2021
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.21
|
9.81
|
23,900
|
|
|
6/3/2021
|
+0.10 / +0.98%
|
10.20
|
10.35
|
10.20
|
10.30
|
10.20
|
9.81
|
220,400
|
|
|
6/2/2021
|
+0.10 / +0.99%
|
10.10
|
10.50
|
10.10
|
10.20
|
10.12
|
9.71
|
27,400
|
|
|
6/1/2021
|
-0.30 / -2.88%
|
10.40
|
10.90
|
10.00
|
10.10
|
10.22
|
9.62
|
13,700
|
|
|
5/31/2021
|
-0.30 / -2.80%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.30
|
9.90
|
3,500
|
|
|
5/28/2021
|
-0.20 / -1.83%
|
10.45
|
10.90
|
10.40
|
10.70
|
10.64
|
10.19
|
4,700
|
|
|
5/27/2021
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.86
|
10.38
|
54,800
|
|
|
5/26/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.55
|
11.00
|
10.71
|
10.48
|
32,400
|
|
|
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
|
|
|