|
Closing price on 8/5/2022
|
|
| Open |
10.35 |
| High |
10.55 |
| Low |
10.20 |
| Volume |
14,500 |
| Split-adjusted Price |
10.55 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
-0.05 / -0.47%
|
10.35
|
10.55
|
10.20
|
10.55
|
10.33
|
10.55
|
14,500
|
|
|
8/4/2022
|
+0.05 / +0.47%
|
10.40
|
10.60
|
10.35
|
10.60
|
10.45
|
10.60
|
3,700
|
|
|
8/3/2022
|
+0.15 / +1.44%
|
10.40
|
10.55
|
10.25
|
10.55
|
10.29
|
10.55
|
12,800
|
|
|
8/2/2022
|
-0.20 / -1.89%
|
10.35
|
10.55
|
10.35
|
10.40
|
10.43
|
10.40
|
15,800
|
|
|
8/1/2022
|
0.00 / 0.00%
|
10.55
|
10.70
|
10.25
|
10.60
|
10.45
|
10.60
|
4,800
|
|
|
7/29/2022
|
+0.15 / +1.44%
|
10.45
|
10.70
|
10.40
|
10.60
|
10.55
|
10.60
|
24,600
|
|
|
7/28/2022
|
-0.05 / -0.48%
|
10.50
|
10.80
|
10.40
|
10.45
|
10.50
|
10.45
|
14,800
|
|
|
7/27/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.00
|
10.50
|
10.33
|
10.50
|
7,600
|
|
|
7/26/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.00
|
10.50
|
10.28
|
10.50
|
1,186,800
|
|
|
7/25/2022
|
-0.35 / -3.23%
|
10.30
|
10.50
|
10.15
|
10.50
|
10.36
|
10.50
|
8,800
|
|
|
7/22/2022
|
-0.10 / -0.91%
|
10.55
|
10.85
|
10.30
|
10.85
|
10.35
|
10.85
|
7,400
|
|
|
7/21/2022
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.35
|
10.95
|
10.79
|
10.95
|
3,300
|
|
|
7/20/2022
|
+0.65 / +6.28%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.13
|
11.00
|
79,000
|
|
|
7/19/2022
|
-0.25 / -2.36%
|
10.60
|
10.60
|
10.35
|
10.35
|
10.39
|
10.35
|
4,400
|
|
|
7/18/2022
|
-0.60 / -5.36%
|
11.55
|
11.55
|
10.55
|
10.60
|
10.72
|
10.60
|
4,200
|
|
|
7/15/2022
|
+0.40 / +3.70%
|
10.60
|
11.20
|
10.35
|
11.20
|
10.90
|
11.20
|
4,500
|
|
|
7/14/2022
|
+0.30 / +2.86%
|
10.45
|
10.80
|
10.10
|
10.80
|
10.65
|
10.80
|
5,900
|
|
|
7/13/2022
|
+0.10 / +0.96%
|
10.45
|
10.50
|
10.25
|
10.50
|
10.43
|
10.50
|
5,000
|
|
|
7/12/2022
|
-0.50 / -4.59%
|
10.80
|
10.80
|
10.35
|
10.40
|
10.54
|
10.40
|
3,900
|
|
|
7/11/2022
|
+0.05 / +0.46%
|
10.35
|
10.90
|
10.30
|
10.90
|
10.65
|
10.90
|
2,900
|
|
|
7/8/2022
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.30
|
10.85
|
10.48
|
10.85
|
5,600
|
|
|
7/7/2022
|
0.00 / 0.00%
|
10.15
|
10.85
|
10.15
|
10.85
|
10.72
|
10.85
|
9,500
|
|
|
7/6/2022
|
+0.35 / +3.33%
|
10.40
|
10.85
|
9.85
|
10.85
|
10.51
|
10.85
|
7,500
|
|
|
7/5/2022
|
0.00 / 0.00%
|
9.84
|
10.50
|
9.78
|
10.50
|
10.11
|
10.50
|
23,400
|
|
|
7/4/2022
|
-0.35 / -3.23%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.26
|
10.50
|
7,700
|
|
|
7/1/2022
|
+0.35 / +3.33%
|
9.82
|
10.90
|
9.82
|
10.85
|
10.23
|
10.85
|
3,700
|
|
|
6/30/2022
|
-0.45 / -4.11%
|
10.90
|
11.40
|
10.30
|
10.50
|
10.53
|
10.50
|
8,300
|
|
|
6/29/2022
|
+0.65 / +6.31%
|
10.30
|
11.00
|
10.00
|
10.95
|
10.72
|
10.95
|
3,600
|
|
|
6/28/2022
|
+0.05 / +0.49%
|
10.25
|
10.50
|
9.60
|
10.30
|
10.21
|
10.30
|
10,100
|
|
|
6/27/2022
|
-0.65 / -5.96%
|
10.15
|
10.50
|
10.15
|
10.25
|
10.24
|
10.25
|
12,800
|
|
|