|
Closing price on 8/28/2019
|
|
| Open |
28.20 |
| High |
28.55 |
| Low |
28.20 |
| Volume |
160 |
| Split-adjusted Price |
19.15 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2019
|
-0.10 / -0.35%
|
28.20
|
28.55
|
28.20
|
28.55
|
28.38
|
19.15
|
160
|
|
|
8/27/2019
|
-0.10 / -0.35%
|
28.60
|
28.65
|
28.60
|
28.65
|
28.63
|
19.22
|
580
|
|
|
8/26/2019
|
-0.25 / -0.86%
|
28.80
|
28.80
|
27.40
|
28.75
|
28.44
|
19.29
|
130
|
|
|
8/23/2019
|
-0.75 / -2.52%
|
29.90
|
29.90
|
28.00
|
29.00
|
28.74
|
19.45
|
870
|
|
|
8/22/2019
|
+0.75 / +2.59%
|
30.00
|
30.00
|
27.40
|
29.75
|
29.29
|
19.96
|
3,060
|
|
|
8/21/2019
|
-0.85 / -2.85%
|
29.80
|
30.70
|
28.15
|
29.00
|
28.52
|
19.45
|
4,570,130
|
|
|
8/20/2019
|
+0.90 / +3.11%
|
29.85
|
29.85
|
29.85
|
29.85
|
29.85
|
20.02
|
690
|
|
|
8/19/2019
|
-0.85 / -2.85%
|
29.45
|
29.45
|
28.00
|
28.95
|
28.57
|
19.42
|
770
|
|
|
8/16/2019
|
-0.20 / -0.67%
|
29.90
|
29.90
|
29.80
|
29.80
|
29.85
|
19.99
|
1,850
|
|
|
8/15/2019
|
+1.40 / +4.90%
|
30.30
|
30.30
|
28.50
|
30.00
|
29.07
|
20.12
|
2,890
|
|
|
8/14/2019
|
-1.90 / -6.23%
|
30.55
|
30.55
|
28.40
|
28.60
|
28.50
|
19.18
|
42,420
|
|
|
8/13/2019
|
0.00 / 0.00%
|
30.50
|
30.50
|
28.70
|
30.50
|
29.28
|
20.46
|
6,900
|
|
|
8/12/2019
|
+0.30 / +0.99%
|
30.50
|
30.60
|
30.50
|
30.50
|
30.53
|
20.46
|
2,120
|
|
|
8/9/2019
|
+0.40 / +1.34%
|
29.50
|
30.20
|
29.50
|
30.20
|
29.87
|
20.26
|
67,310
|
|
|
8/8/2019
|
0.00 / 0.00%
|
29.75
|
29.80
|
29.75
|
29.80
|
29.78
|
19.99
|
54,140
|
|
|
8/7/2019
|
-0.10 / -0.33%
|
29.30
|
29.80
|
29.30
|
29.80
|
29.67
|
19.99
|
27,710
|
|
|
8/6/2019
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
20.06
|
1,160
|
|
|
8/5/2019
|
0.00 / 0.00%
|
30.40
|
30.40
|
28.45
|
29.90
|
29.75
|
20.06
|
3,630
|
|
|
8/2/2019
|
+0.40 / +1.36%
|
27.90
|
29.90
|
27.90
|
29.90
|
28.90
|
20.06
|
360
|
|
|
8/1/2019
|
+0.55 / +1.90%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.25
|
19.79
|
1,150
|
|
|
7/31/2019
|
+0.45 / +1.58%
|
28.95
|
28.95
|
28.90
|
28.95
|
28.94
|
19.42
|
4,510
|
|
|
7/30/2019
|
0.00 / 0.00%
|
27.90
|
28.50
|
27.90
|
28.50
|
28.24
|
19.12
|
1,700
|
|
|
7/29/2019
|
+0.20 / +0.71%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.49
|
19.12
|
5,230
|
|
|
7/26/2019
|
-0.60 / -2.08%
|
28.10
|
28.75
|
28.00
|
28.30
|
28.07
|
18.98
|
11,720
|
|
|
7/25/2019
|
-0.10 / -0.34%
|
28.90
|
29.00
|
28.00
|
28.90
|
28.47
|
19.39
|
67,420
|
|
|
7/24/2019
|
+0.10 / +0.35%
|
29.80
|
29.80
|
28.10
|
29.00
|
28.32
|
19.45
|
11,760
|
|
|
7/23/2019
|
-1.00 / -3.34%
|
29.00
|
29.00
|
28.25
|
28.90
|
28.66
|
19.39
|
4,990
|
|
|
7/22/2019
|
+0.90 / +3.10%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
20.06
|
1,570
|
|
|
7/19/2019
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.50
|
29.00
|
28.66
|
19.45
|
11,550
|
|
|
7/18/2019
|
0.00 / 0.00%
|
29.80
|
29.80
|
28.60
|
29.00
|
29.21
|
19.45
|
3,800
|
|
|