|
Closing price on 7/12/2016
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
115,550 |
| Split-adjusted Price |
4.42 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2016
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.70
|
8.00
|
7.77
|
4.42
|
115,550
|
|
|
7/11/2016
|
-0.10 / -1.23%
|
7.80
|
8.20
|
7.70
|
8.00
|
7.97
|
4.42
|
117,890
|
|
|
7/8/2016
|
+0.40 / +5.19%
|
7.60
|
8.10
|
7.50
|
8.10
|
7.81
|
4.48
|
629,320
|
|
|
7/7/2016
|
-0.20 / -2.53%
|
7.90
|
8.10
|
7.70
|
7.70
|
7.94
|
4.25
|
108,630
|
|
|
7/6/2016
|
-0.30 / -3.66%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.88
|
4.37
|
37,840
|
|
|
7/5/2016
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.29
|
4.53
|
53,800
|
|
|
7/4/2016
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.34
|
4.64
|
113,330
|
|
|
7/1/2016
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.38
|
4.70
|
54,990
|
|
|
6/30/2016
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.38
|
4.70
|
749,700
|
|
|
6/29/2016
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.34
|
4.59
|
13,910
|
|
|
6/28/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.30
|
4.64
|
22,050
|
|
|
6/27/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.27
|
4.64
|
18,500
|
|
|
6/24/2016
|
-0.50 / -5.62%
|
8.90
|
8.90
|
8.30
|
8.40
|
8.50
|
4.64
|
117,130
|
|
|
6/23/2016
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.84
|
4.92
|
103,590
|
|
|
6/22/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.94
|
4.97
|
14,140
|
|
|
6/21/2016
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.84
|
4.97
|
311,730
|
|
|
6/20/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.63
|
4.86
|
270,530
|
|
|
6/17/2016
|
-0.10 / -1.12%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.75
|
4.86
|
315,270
|
|
|
6/16/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.79
|
4.92
|
287,100
|
|
|
6/15/2016
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.72
|
4.92
|
321,420
|
|
|
6/14/2016
|
+0.10 / +1.15%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.59
|
4.86
|
285,520
|
|
|
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
|
|
|