|
Closing price on 8/14/2023
|
|
Open |
8.90 |
High |
8.99 |
Low |
8.70 |
Volume |
1,023,100 |
Split-adjusted Price |
8.84 |
|
|
KPF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/14/2023
|
+0.04 / +0.45%
|
8.90
|
8.99
|
8.70
|
8.84
|
8.80
|
8.84
|
1,023,100
|
|
8/11/2023
|
-0.29 / -3.19%
|
9.15
|
9.15
|
8.68
|
8.80
|
8.88
|
8.80
|
2,153,400
|
|
8/10/2023
|
+0.16 / +1.79%
|
9.30
|
9.30
|
8.99
|
9.09
|
9.15
|
9.09
|
2,771,600
|
|
8/9/2023
|
+0.37 / +4.32%
|
8.56
|
9.10
|
8.56
|
8.93
|
8.91
|
8.93
|
2,580,400
|
|
8/8/2023
|
+0.05 / +0.59%
|
8.66
|
8.67
|
8.51
|
8.56
|
8.59
|
8.56
|
1,622,400
|
|
8/7/2023
|
+0.13 / +1.55%
|
8.38
|
8.60
|
8.38
|
8.51
|
8.45
|
8.51
|
2,042,700
|
|
8/4/2023
|
+0.07 / +0.84%
|
8.30
|
8.44
|
8.27
|
8.38
|
8.33
|
8.38
|
866,700
|
|
8/3/2023
|
-0.10 / -1.19%
|
8.41
|
8.47
|
8.30
|
8.31
|
8.36
|
8.31
|
704,000
|
|
8/2/2023
|
+0.04 / +0.48%
|
8.37
|
8.49
|
8.36
|
8.41
|
8.39
|
8.41
|
280,500
|
|
8/1/2023
|
-0.16 / -1.88%
|
8.59
|
8.59
|
8.36
|
8.37
|
8.43
|
8.37
|
2,073,800
|
|
7/31/2023
|
-0.05 / -0.58%
|
8.61
|
8.65
|
8.50
|
8.53
|
8.55
|
8.53
|
772,200
|
|
7/28/2023
|
-0.02 / -0.23%
|
8.60
|
8.64
|
8.52
|
8.58
|
8.60
|
8.58
|
944,200
|
|
7/27/2023
|
+0.13 / +1.53%
|
8.54
|
8.69
|
8.40
|
8.60
|
8.54
|
8.60
|
2,793,900
|
|
7/26/2023
|
+0.08 / +0.95%
|
8.37
|
8.47
|
8.30
|
8.47
|
8.41
|
8.47
|
2,346,200
|
|
7/25/2023
|
+0.09 / +1.08%
|
8.30
|
8.39
|
8.22
|
8.39
|
8.28
|
8.39
|
1,519,200
|
|
7/24/2023
|
+0.07 / +0.85%
|
8.24
|
8.30
|
8.20
|
8.30
|
8.24
|
8.30
|
195,500
|
|
7/21/2023
|
-0.04 / -0.48%
|
8.27
|
8.35
|
8.20
|
8.23
|
8.24
|
8.23
|
584,900
|
|
7/20/2023
|
+0.01 / +0.12%
|
8.26
|
8.28
|
8.19
|
8.27
|
8.22
|
8.27
|
147,400
|
|
7/19/2023
|
-0.17 / -2.02%
|
8.49
|
8.49
|
8.26
|
8.26
|
8.33
|
8.26
|
129,800
|
|
7/18/2023
|
+0.31 / +3.82%
|
8.12
|
8.50
|
8.11
|
8.43
|
8.39
|
8.43
|
587,600
|
|
7/17/2023
|
+0.01 / +0.12%
|
8.11
|
8.20
|
8.08
|
8.12
|
8.12
|
8.12
|
303,600
|
|
7/14/2023
|
+0.03 / +0.37%
|
8.18
|
8.18
|
8.03
|
8.11
|
8.08
|
8.11
|
322,200
|
|
7/13/2023
|
+0.05 / +0.62%
|
8.03
|
8.14
|
8.03
|
8.08
|
8.09
|
8.08
|
174,700
|
|
7/12/2023
|
-0.13 / -1.59%
|
8.11
|
8.20
|
8.02
|
8.03
|
8.07
|
8.03
|
561,000
|
|
7/11/2023
|
-0.10 / -1.21%
|
8.28
|
8.28
|
8.06
|
8.16
|
8.14
|
8.16
|
405,600
|
|
7/10/2023
|
-0.01 / -0.12%
|
8.30
|
8.37
|
8.21
|
8.26
|
8.25
|
8.26
|
279,300
|
|
7/7/2023
|
-0.13 / -1.55%
|
8.35
|
8.40
|
8.26
|
8.27
|
8.30
|
8.27
|
345,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:01 PM
|
|
|
|
|