|
Closing price on 7/6/2023
|
|
Open |
8.47 |
High |
8.49 |
Low |
8.30 |
Volume |
290,900 |
Split-adjusted Price |
8.40 |
|
|
KPF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/6/2023
|
-0.07 / -0.83%
|
8.47
|
8.49
|
8.30
|
8.40
|
8.41
|
8.40
|
290,900
|
|
7/5/2023
|
-0.03 / -0.35%
|
8.50
|
8.56
|
8.45
|
8.47
|
8.49
|
8.47
|
421,500
|
|
7/4/2023
|
-0.05 / -0.58%
|
8.55
|
8.60
|
8.40
|
8.50
|
8.48
|
8.50
|
400,300
|
|
7/3/2023
|
+0.12 / +1.42%
|
8.40
|
8.55
|
8.40
|
8.55
|
8.45
|
8.55
|
1,820,900
|
|
6/30/2023
|
-0.02 / -0.24%
|
8.45
|
8.54
|
8.43
|
8.43
|
8.48
|
8.43
|
271,900
|
|
6/29/2023
|
-0.06 / -0.71%
|
8.51
|
8.51
|
8.44
|
8.45
|
8.47
|
8.45
|
261,300
|
|
6/28/2023
|
-0.12 / -1.39%
|
8.70
|
8.70
|
8.50
|
8.51
|
8.54
|
8.51
|
790,800
|
|
6/27/2023
|
-0.02 / -0.23%
|
8.68
|
8.75
|
8.55
|
8.63
|
8.61
|
8.63
|
1,838,200
|
|
6/26/2023
|
-0.05 / -0.57%
|
8.70
|
8.73
|
8.50
|
8.65
|
8.55
|
8.65
|
2,530,400
|
|
6/23/2023
|
-0.07 / -0.80%
|
8.77
|
8.90
|
8.60
|
8.70
|
8.72
|
8.70
|
1,683,600
|
|
6/22/2023
|
+0.17 / +1.98%
|
8.60
|
9.00
|
8.50
|
8.77
|
8.63
|
8.77
|
1,464,900
|
|
6/21/2023
|
+0.05 / +0.58%
|
8.55
|
8.67
|
8.46
|
8.60
|
8.53
|
8.60
|
3,181,700
|
|
6/20/2023
|
+0.11 / +1.30%
|
8.42
|
8.55
|
8.39
|
8.55
|
8.46
|
8.55
|
1,796,000
|
|
6/19/2023
|
-0.09 / -1.06%
|
8.70
|
8.70
|
8.44
|
8.44
|
8.48
|
8.44
|
464,200
|
|
6/16/2023
|
-0.26 / -2.96%
|
8.79
|
8.92
|
8.53
|
8.53
|
8.69
|
8.53
|
769,600
|
|
6/15/2023
|
-0.11 / -1.24%
|
8.90
|
9.05
|
8.62
|
8.79
|
8.86
|
8.79
|
1,615,200
|
|
6/14/2023
|
+0.21 / +2.42%
|
8.75
|
9.08
|
8.75
|
8.90
|
8.90
|
8.90
|
3,316,000
|
|
6/13/2023
|
+0.13 / +1.52%
|
8.60
|
8.73
|
8.56
|
8.69
|
8.63
|
8.69
|
749,600
|
|
6/12/2023
|
-0.17 / -1.95%
|
8.74
|
8.78
|
8.51
|
8.56
|
8.63
|
8.56
|
1,030,475
|
|
6/9/2023
|
-0.03 / -0.34%
|
8.80
|
9.15
|
8.72
|
8.73
|
8.90
|
8.73
|
672,800
|
|
6/8/2023
|
+0.21 / +2.46%
|
9.14
|
9.14
|
8.55
|
8.76
|
8.82
|
8.76
|
1,821,600
|
|
6/7/2023
|
-0.04 / -0.47%
|
8.70
|
8.70
|
8.40
|
8.55
|
8.52
|
8.55
|
1,563,200
|
|
6/6/2023
|
+0.09 / +1.06%
|
8.50
|
8.79
|
8.50
|
8.59
|
8.60
|
8.59
|
670,100
|
|
6/5/2023
|
-0.46 / -5.13%
|
8.98
|
9.05
|
8.50
|
8.50
|
8.76
|
8.50
|
2,101,400
|
|
6/2/2023
|
-0.18 / -1.97%
|
9.16
|
9.22
|
8.89
|
8.96
|
9.01
|
8.96
|
2,544,300
|
|
6/1/2023
|
-0.34 / -3.59%
|
9.48
|
9.48
|
9.00
|
9.14
|
9.15
|
9.14
|
2,351,200
|
|
5/31/2023
|
+0.23 / +2.49%
|
9.25
|
9.79
|
9.10
|
9.48
|
9.47
|
9.48
|
244,400
|
|
5/30/2023
|
+0.60 / +6.94%
|
8.66
|
9.25
|
8.66
|
9.25
|
8.96
|
9.25
|
1,788,055
|
|
5/29/2023
|
+0.11 / +1.29%
|
8.54
|
8.86
|
8.54
|
8.65
|
8.64
|
8.65
|
972,345
|
|
5/26/2023
|
-0.35 / -3.94%
|
8.80
|
8.88
|
8.50
|
8.54
|
8.63
|
8.54
|
135,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|