|
Closing price on 7/16/2021
|
|
| Open |
9.89 |
| High |
10.00 |
| Low |
9.78 |
| Volume |
8,100 |
| Split-adjusted Price |
9.52 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2021
|
+0.10 / +1.01%
|
9.89
|
10.00
|
9.78
|
10.00
|
9.88
|
9.52
|
8,100
|
|
|
7/15/2021
|
+0.10 / +1.02%
|
9.70
|
10.00
|
9.70
|
9.90
|
10.00
|
9.43
|
1,200
|
|
|
7/14/2021
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.75
|
9.80
|
10.00
|
9.33
|
1,000
|
|
|
7/13/2021
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.75
|
10.00
|
9.76
|
9.52
|
4,200
|
|
|
7/12/2021
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.30
|
10.00
|
9.73
|
9.52
|
162,837
|
|
|
7/9/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.60
|
10.00
|
10.00
|
9.52
|
353,005
|
|
|
7/8/2021
|
-0.20 / -1.96%
|
9.70
|
10.20
|
9.70
|
10.00
|
9.97
|
9.52
|
1,900
|
|
|
7/7/2021
|
-0.05 / -0.49%
|
10.05
|
10.20
|
9.62
|
10.20
|
10.02
|
9.71
|
16,300
|
|
|
7/6/2021
|
-0.25 / -2.38%
|
10.40
|
10.40
|
10.10
|
10.25
|
10.26
|
9.76
|
9,400
|
|
|
7/5/2021
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.10
|
10.50
|
10.24
|
10.00
|
4,100
|
|
|
7/2/2021
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.25
|
10.40
|
10.26
|
9.90
|
7,600
|
|
|
7/1/2021
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.08
|
9.81
|
12,100
|
|
|
6/30/2021
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.05
|
9.81
|
19,500
|
|
|
6/29/2021
|
-0.10 / -0.97%
|
10.30
|
10.35
|
10.20
|
10.20
|
10.29
|
9.71
|
6,800
|
|
|
6/28/2021
|
-0.30 / -2.83%
|
10.10
|
10.35
|
10.10
|
10.30
|
10.35
|
9.81
|
50,100
|
|
|
6/25/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.00
|
10.60
|
10.24
|
10.10
|
8,300
|
|
|
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
|
|
|