|
Closing price on 7/14/2020
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
16,560 |
| Split-adjusted Price |
10.87 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2020
|
+1.00 / +6.58%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.00
|
10.87
|
16,560
|
|
|
7/13/2020
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
10.20
|
0
|
|
|
7/10/2020
|
0.00 / 0.00%
|
14.60
|
15.20
|
14.60
|
15.20
|
14.81
|
10.20
|
540
|
|
|
7/9/2020
|
-0.30 / -1.94%
|
15.20
|
15.20
|
14.80
|
15.20
|
15.10
|
10.20
|
1,220
|
|
|
7/8/2020
|
+0.85 / +5.80%
|
14.50
|
15.50
|
14.50
|
15.50
|
14.81
|
10.40
|
4,050
|
|
|
7/7/2020
|
-1.05 / -6.69%
|
14.65
|
15.70
|
14.65
|
14.65
|
14.91
|
9.83
|
1,250
|
|
|
7/6/2020
|
-1.15 / -6.82%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.53
|
480
|
|
|
7/3/2020
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
11.30
|
30
|
|
|
7/2/2020
|
+1.10 / +6.98%
|
14.65
|
16.85
|
14.65
|
16.85
|
16.48
|
11.30
|
2,670
|
|
|
7/1/2020
|
+0.25 / +1.61%
|
15.70
|
15.75
|
15.70
|
15.75
|
15.73
|
10.56
|
20
|
|
|
6/30/2020
|
+0.70 / +4.73%
|
13.80
|
15.50
|
13.80
|
15.50
|
14.04
|
10.40
|
1,710
|
|
|
6/29/2020
|
-1.10 / -6.92%
|
14.80
|
14.85
|
14.80
|
14.80
|
14.81
|
9.93
|
1,300
|
|
|
6/26/2020
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
10.67
|
10
|
|
|
6/25/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.73
|
0
|
|
|
6/24/2020
|
-0.45 / -2.74%
|
15.30
|
16.20
|
15.30
|
16.00
|
15.79
|
10.73
|
380
|
|
|
6/23/2020
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
11.03
|
0
|
|
|
6/22/2020
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
11.03
|
0
|
|
|
6/19/2020
|
+0.45 / +2.81%
|
16.50
|
16.50
|
14.90
|
16.45
|
15.38
|
11.03
|
130
|
|
|
6/18/2020
|
+0.40 / +2.56%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.50
|
10.73
|
120
|
|
|
6/17/2020
|
+0.95 / +6.48%
|
15.65
|
15.65
|
13.65
|
15.60
|
15.14
|
10.46
|
220
|
|
|
6/16/2020
|
-1.10 / -6.98%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
9.83
|
20
|
|
|
6/15/2020
|
0.00 / 0.00%
|
14.65
|
15.75
|
14.65
|
15.75
|
15.20
|
10.56
|
60
|
|
|
6/12/2020
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
10.56
|
0
|
|
|
6/11/2020
|
+1.00 / +6.78%
|
14.75
|
15.75
|
14.75
|
15.75
|
15.25
|
10.56
|
70
|
|
|
6/10/2020
|
-1.10 / -6.94%
|
16.90
|
16.90
|
14.75
|
14.75
|
15.83
|
9.89
|
100
|
|
|
6/9/2020
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
10.63
|
0
|
|
|
6/8/2020
|
-1.15 / -6.76%
|
16.00
|
17.00
|
15.85
|
15.85
|
15.97
|
10.63
|
8,580
|
|
|
6/5/2020
|
+0.35 / +2.10%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.40
|
10
|
|
|
6/4/2020
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
11.17
|
1,720
|
|
|
6/3/2020
|
-1.20 / -6.72%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
11.17
|
4,650
|
|
|