|
Closing price on 7/28/2016
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
102,310 |
| Split-adjusted Price |
4.64 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2016
|
+0.10 / +1.20%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.33
|
4.64
|
102,310
|
|
|
7/27/2016
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.15
|
4.59
|
101,580
|
|
|
7/26/2016
|
+0.30 / +3.75%
|
7.60
|
8.50
|
7.60
|
8.30
|
8.03
|
4.59
|
120,900
|
|
|
7/25/2016
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.96
|
4.42
|
92,960
|
|
|
7/22/2016
|
+0.50 / +6.76%
|
7.20
|
7.90
|
7.20
|
7.90
|
7.78
|
4.37
|
101,550
|
|
|
7/21/2016
|
-0.50 / -6.33%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.75
|
4.09
|
99,850
|
|
|
7/20/2016
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.83
|
4.37
|
126,990
|
|
|
7/19/2016
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.72
|
4.37
|
82,560
|
|
|
7/18/2016
|
+0.20 / +2.60%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.64
|
4.37
|
106,050
|
|
|
7/15/2016
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.75
|
4.25
|
107,330
|
|
|
7/14/2016
|
-0.10 / -1.27%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.74
|
4.31
|
105,350
|
|
|
7/13/2016
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.60
|
7.90
|
7.87
|
4.37
|
177,230
|
|
|
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
|
|
|