|
Closing price on 6/7/2021
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
24,400 |
| Split-adjusted Price |
9.76 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|