|
Closing price on 7/19/2024
|
|
| Open |
3.01 |
| High |
3.05 |
| Low |
2.96 |
| Volume |
533,900 |
| Split-adjusted Price |
3.00 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2024
|
-0.01 / -0.33%
|
3.01
|
3.05
|
2.96
|
3.00
|
2.98
|
3.00
|
533,900
|
|
|
7/18/2024
|
-0.02 / -0.66%
|
2.93
|
3.02
|
2.93
|
3.01
|
3.00
|
3.01
|
48,400
|
|
|
7/17/2024
|
-0.01 / -0.33%
|
3.04
|
3.13
|
2.94
|
3.03
|
3.00
|
3.03
|
123,800
|
|
|
7/16/2024
|
-0.08 / -2.56%
|
3.12
|
3.13
|
3.04
|
3.04
|
3.07
|
3.04
|
129,100
|
|
|
7/15/2024
|
+0.07 / +2.30%
|
3.07
|
3.12
|
3.05
|
3.12
|
3.09
|
3.12
|
43,900
|
|
|
7/12/2024
|
-0.07 / -2.24%
|
3.18
|
3.18
|
3.00
|
3.05
|
3.06
|
3.05
|
186,000
|
|
|
7/11/2024
|
-0.05 / -1.58%
|
3.17
|
3.25
|
3.12
|
3.12
|
3.15
|
3.12
|
53,800
|
|
|
7/10/2024
|
-0.12 / -3.65%
|
3.33
|
3.33
|
3.10
|
3.17
|
3.15
|
3.17
|
111,100
|
|
|
7/9/2024
|
+0.05 / +1.54%
|
3.30
|
3.40
|
3.26
|
3.29
|
3.33
|
3.29
|
135,900
|
|
|
7/8/2024
|
+0.21 / +6.93%
|
3.03
|
3.24
|
3.03
|
3.24
|
3.23
|
3.24
|
491,900
|
|
|
7/5/2024
|
0.00 / 0.00%
|
3.02
|
3.03
|
2.99
|
3.03
|
3.01
|
3.03
|
108,100
|
|
|
7/4/2024
|
-0.06 / -1.94%
|
3.09
|
3.09
|
3.02
|
3.03
|
3.04
|
3.03
|
80,900
|
|
|
7/3/2024
|
0.00 / 0.00%
|
3.09
|
3.18
|
3.04
|
3.09
|
3.06
|
3.09
|
66,700
|
|
|
7/2/2024
|
+0.01 / +0.32%
|
3.11
|
3.11
|
3.07
|
3.09
|
3.09
|
3.09
|
30,400
|
|
|
7/1/2024
|
+0.04 / +1.32%
|
3.04
|
3.08
|
3.04
|
3.08
|
3.04
|
3.08
|
58,700
|
|
|
6/28/2024
|
-0.11 / -3.49%
|
3.17
|
3.17
|
3.04
|
3.04
|
3.09
|
3.04
|
108,500
|
|
|
6/27/2024
|
-0.05 / -1.56%
|
3.20
|
3.20
|
3.10
|
3.15
|
3.13
|
3.15
|
16,600
|
|
|
6/26/2024
|
+0.03 / +0.95%
|
3.17
|
3.31
|
3.17
|
3.20
|
3.25
|
3.20
|
60,800
|
|
|
6/25/2024
|
+0.07 / +2.26%
|
3.10
|
3.20
|
2.97
|
3.17
|
3.05
|
3.17
|
185,300
|
|
|
6/24/2024
|
-0.14 / -4.32%
|
3.25
|
3.29
|
3.09
|
3.10
|
3.15
|
3.10
|
319,800
|
|
|
6/21/2024
|
+0.01 / +0.31%
|
3.36
|
3.36
|
3.23
|
3.24
|
3.26
|
3.24
|
281,000
|
|
|
6/20/2024
|
0.00 / 0.00%
|
3.31
|
3.31
|
3.20
|
3.23
|
3.21
|
3.23
|
105,700
|
|
|
6/19/2024
|
-0.09 / -2.71%
|
3.40
|
3.40
|
3.21
|
3.23
|
3.27
|
3.23
|
59,600
|
|
|
6/18/2024
|
-0.02 / -0.60%
|
3.34
|
3.39
|
3.30
|
3.32
|
3.33
|
3.32
|
143,700
|
|
|
6/17/2024
|
-0.03 / -0.89%
|
3.37
|
3.45
|
3.34
|
3.34
|
3.37
|
3.34
|
208,500
|
|
|
6/14/2024
|
-0.10 / -2.88%
|
3.48
|
3.48
|
3.37
|
3.37
|
3.42
|
3.37
|
185,700
|
|
|
6/13/2024
|
+0.06 / +1.76%
|
3.41
|
3.47
|
3.40
|
3.47
|
3.45
|
3.47
|
151,800
|
|
|
6/12/2024
|
+0.03 / +0.89%
|
3.38
|
3.41
|
3.37
|
3.41
|
3.39
|
3.41
|
101,900
|
|
|
6/11/2024
|
-0.01 / -0.29%
|
3.44
|
3.44
|
3.31
|
3.38
|
3.36
|
3.38
|
170,800
|
|
|
6/10/2024
|
0.00 / 0.00%
|
3.44
|
3.44
|
3.36
|
3.39
|
3.39
|
3.39
|
261,400
|
|
|