|
Closing price on 7/3/2024
|
|
| Open |
3.09 |
| High |
3.18 |
| Low |
3.04 |
| Volume |
66,700 |
| Split-adjusted Price |
3.09 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/7/2024
|
+0.01 / +0.30%
|
3.39
|
3.40
|
3.34
|
3.39
|
3.37
|
3.39
|
90,900
|
|
|
6/6/2024
|
-0.02 / -0.59%
|
3.44
|
3.44
|
3.35
|
3.38
|
3.38
|
3.38
|
177,900
|
|
|
6/5/2024
|
0.00 / 0.00%
|
3.45
|
3.45
|
3.38
|
3.40
|
3.40
|
3.40
|
90,400
|
|
|
6/4/2024
|
-0.08 / -2.30%
|
3.48
|
3.48
|
3.38
|
3.40
|
3.42
|
3.40
|
292,200
|
|
|
6/3/2024
|
-0.05 / -1.42%
|
3.59
|
3.59
|
3.45
|
3.48
|
3.50
|
3.48
|
403,400
|
|
|
5/31/2024
|
-0.04 / -1.12%
|
3.57
|
3.77
|
3.53
|
3.53
|
3.65
|
3.53
|
301,200
|
|
|
5/30/2024
|
+0.19 / +5.62%
|
3.38
|
3.61
|
3.37
|
3.57
|
3.50
|
3.57
|
548,100
|
|
|
5/29/2024
|
-0.02 / -0.59%
|
3.21
|
3.50
|
3.21
|
3.38
|
3.31
|
3.38
|
237,300
|
|
|
5/28/2024
|
+0.04 / +1.19%
|
3.34
|
3.42
|
3.34
|
3.40
|
3.39
|
3.40
|
42,600
|
|
|
5/27/2024
|
+0.02 / +0.60%
|
3.39
|
3.39
|
3.34
|
3.36
|
3.35
|
3.36
|
36,900
|
|
|
5/24/2024
|
-0.05 / -1.47%
|
3.39
|
3.44
|
3.34
|
3.34
|
3.39
|
3.34
|
113,300
|
|
|
5/23/2024
|
-0.06 / -1.74%
|
3.49
|
3.49
|
3.38
|
3.39
|
3.40
|
3.39
|
96,800
|
|
|