|
Closing price on 9/1/2021
|
|
| Open |
14.30 |
| High |
14.55 |
| Low |
14.20 |
| Volume |
178,800 |
| Split-adjusted Price |
13.86 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
+0.10 / +0.69%
|
14.30
|
14.55
|
14.20
|
14.55
|
14.42
|
13.86
|
178,800
|
|
|
8/31/2021
|
+0.20 / +1.40%
|
14.25
|
14.65
|
14.25
|
14.45
|
14.31
|
13.76
|
176,400
|
|
|
8/30/2021
|
+0.05 / +0.35%
|
14.20
|
14.30
|
14.20
|
14.25
|
14.25
|
13.57
|
173,800
|
|
|
8/27/2021
|
+0.10 / +0.71%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.02
|
13.52
|
26,600
|
|
|
8/26/2021
|
-0.40 / -2.76%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.20
|
13.43
|
157,700
|
|
|
8/25/2021
|
-0.20 / -1.36%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.50
|
13.81
|
229,800
|
|
|
8/24/2021
|
+0.10 / +0.68%
|
14.40
|
14.80
|
14.10
|
14.70
|
14.40
|
14.00
|
204,200
|
|
|
8/23/2021
|
0.00 / 0.00%
|
14.00
|
15.40
|
13.60
|
14.60
|
14.01
|
13.90
|
225,200
|
|
|
8/20/2021
|
+0.45 / +3.18%
|
15.00
|
15.00
|
14.10
|
14.60
|
14.35
|
13.90
|
361,300
|
|
|
8/19/2021
|
+0.90 / +6.79%
|
13.90
|
14.15
|
13.60
|
14.15
|
14.10
|
13.48
|
232,400
|
|
|
8/18/2021
|
+0.65 / +5.16%
|
13.20
|
13.25
|
12.70
|
13.25
|
12.93
|
12.62
|
286,700
|
|
|
8/17/2021
|
+0.35 / +2.86%
|
13.05
|
13.05
|
12.30
|
12.60
|
12.71
|
12.00
|
519,742
|
|
|
8/16/2021
|
+0.80 / +6.99%
|
11.20
|
12.25
|
10.80
|
12.25
|
11.52
|
11.67
|
213,000
|
|
|
8/13/2021
|
-0.35 / -2.97%
|
11.50
|
11.75
|
11.40
|
11.45
|
11.58
|
10.90
|
87,600
|
|
|
8/12/2021
|
-0.60 / -4.84%
|
12.00
|
12.20
|
11.70
|
11.80
|
11.98
|
11.24
|
111,700
|
|
|
8/11/2021
|
+0.10 / +0.81%
|
13.15
|
13.15
|
12.30
|
12.40
|
12.79
|
11.81
|
113,200
|
|
|
8/10/2021
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.71
|
30,700
|
|
|
8/9/2021
|
+0.75 / +6.98%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.43
|
10.95
|
626,100
|
|
|
8/6/2021
|
-0.20 / -1.83%
|
10.50
|
10.95
|
10.25
|
10.75
|
10.35
|
10.24
|
37,400
|
|
|
8/5/2021
|
-0.05 / -0.45%
|
10.95
|
10.95
|
10.50
|
10.95
|
10.78
|
10.43
|
7,700
|
|
|
8/4/2021
|
+0.20 / +1.85%
|
10.20
|
11.00
|
10.20
|
11.00
|
10.68
|
10.48
|
16,100
|
|
|
8/3/2021
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.10
|
10.80
|
10.63
|
10.29
|
12,700
|
|
|
8/2/2021
|
+0.20 / +1.90%
|
10.40
|
10.70
|
10.05
|
10.70
|
10.52
|
10.19
|
9,700
|
|
|
7/30/2021
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.50
|
10.50
|
10.52
|
10.00
|
19,400
|
|
|
7/29/2021
|
-0.20 / -1.87%
|
10.75
|
10.75
|
10.10
|
10.50
|
10.60
|
10.00
|
10,000
|
|
|
7/28/2021
|
+0.70 / +7.00%
|
9.90
|
10.70
|
9.82
|
10.70
|
10.47
|
10.19
|
12,800
|
|
|
7/27/2021
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.89
|
10.00
|
10.00
|
9.52
|
3,600
|
|
|
7/26/2021
|
+0.10 / +1.01%
|
9.89
|
10.10
|
9.85
|
10.00
|
10.00
|
9.52
|
17,100
|
|
|
7/23/2021
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
9.43
|
501,600
|
|
|
7/22/2021
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.85
|
10.00
|
10.00
|
9.52
|
11,300
|
|
|