|
Closing price on 8/31/2017
|
|
| Open |
5.62 |
| High |
5.90 |
| Low |
5.49 |
| Volume |
18,540 |
| Split-adjusted Price |
3.59 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2017
|
0.00 / 0.00%
|
5.62
|
5.90
|
5.49
|
5.90
|
5.77
|
3.59
|
18,540
|
|
|
8/30/2017
|
-0.20 / -3.28%
|
5.68
|
5.90
|
5.68
|
5.90
|
5.79
|
3.59
|
11,300
|
|
|
8/29/2017
|
+0.30 / +5.17%
|
6.20
|
6.20
|
5.45
|
6.10
|
6.13
|
3.71
|
10,610
|
|
|
8/28/2017
|
0.00 / 0.00%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.58
|
3.53
|
10,390
|
|
|
8/25/2017
|
0.00 / 0.00%
|
5.50
|
5.80
|
5.40
|
5.80
|
5.44
|
3.53
|
15,060
|
|
|
8/24/2017
|
-0.43 / -6.90%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.53
|
16,750
|
|
|
8/23/2017
|
0.00 / 0.00%
|
6.23
|
6.23
|
6.20
|
6.23
|
6.22
|
3.79
|
20,110
|
|
|
8/22/2017
|
-0.01 / -0.16%
|
6.23
|
6.23
|
5.81
|
6.23
|
5.99
|
3.79
|
2,170
|
|
|
8/21/2017
|
-0.46 / -6.87%
|
6.24
|
6.24
|
6.24
|
6.24
|
6.24
|
3.79
|
2,000
|
|
|
8/18/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.24
|
6.70
|
6.53
|
4.07
|
31,230
|
|
|
8/17/2017
|
-0.05 / -0.74%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.07
|
20,000
|
|
|
8/16/2017
|
+0.33 / +5.14%
|
6.50
|
6.78
|
6.00
|
6.75
|
6.42
|
4.10
|
25,080
|
|
|
8/15/2017
|
0.00 / 0.00%
|
6.50
|
6.78
|
6.42
|
6.42
|
6.51
|
3.90
|
20,590
|
|
|
8/14/2017
|
+0.42 / +7.00%
|
6.42
|
6.42
|
6.20
|
6.42
|
6.41
|
3.90
|
32,290
|
|
|
8/11/2017
|
-0.33 / -5.21%
|
6.00
|
6.76
|
6.00
|
6.00
|
6.50
|
3.65
|
31,380
|
|
|
8/10/2017
|
-0.46 / -6.77%
|
6.77
|
6.78
|
6.33
|
6.33
|
6.72
|
3.85
|
23,800
|
|
|
8/9/2017
|
+0.01 / +0.15%
|
6.78
|
6.79
|
6.78
|
6.79
|
6.78
|
4.13
|
20,500
|
|
|
8/8/2017
|
-0.01 / -0.15%
|
6.79
|
6.79
|
6.77
|
6.78
|
6.79
|
4.12
|
20,620
|
|
|
8/7/2017
|
0.00 / 0.00%
|
6.78
|
6.79
|
6.78
|
6.79
|
6.79
|
4.13
|
20,120
|
|
|
8/4/2017
|
-0.11 / -1.59%
|
6.79
|
6.79
|
6.79
|
6.79
|
6.79
|
4.13
|
20,000
|
|
|
8/3/2017
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.19
|
20,000
|
|
|
8/2/2017
|
-0.25 / -3.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.25
|
20,000
|
|
|
8/1/2017
|
+0.46 / +6.77%
|
6.78
|
7.25
|
6.78
|
7.25
|
6.80
|
4.41
|
20,150
|
|
|
7/31/2017
|
0.00 / 0.00%
|
6.79
|
6.79
|
6.78
|
6.79
|
6.78
|
4.13
|
20,250
|
|
|
7/28/2017
|
+0.02 / +0.30%
|
6.76
|
6.79
|
6.76
|
6.79
|
6.78
|
4.13
|
21,900
|
|
|
7/27/2017
|
0.00 / 0.00%
|
6.76
|
6.77
|
6.76
|
6.77
|
6.77
|
4.12
|
20,100
|
|
|
7/26/2017
|
0.00 / 0.00%
|
6.76
|
6.77
|
6.76
|
6.77
|
6.77
|
4.12
|
20,100
|
|
|
7/25/2017
|
0.00 / 0.00%
|
6.76
|
6.77
|
6.76
|
6.77
|
6.77
|
4.12
|
20,200
|
|
|
7/24/2017
|
-0.02 / -0.29%
|
6.79
|
6.79
|
6.77
|
6.77
|
6.77
|
4.12
|
22,300
|
|
|
7/21/2017
|
0.00 / 0.00%
|
6.78
|
6.79
|
6.78
|
6.79
|
6.79
|
4.13
|
20,010
|
|
|