Closing price on 9/20/2022
|
|
Open |
15.60 |
High |
15.60 |
Low |
14.55 |
Volume |
68,900 |
Split-adjusted Price |
14.55 |
|
|
KPF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2022
|
-1.05 / -6.73%
|
15.60
|
15.60
|
14.55
|
14.55
|
14.62
|
14.55
|
68,900
|
|
9/19/2022
|
+0.35 / +2.30%
|
15.85
|
15.85
|
14.25
|
15.60
|
14.86
|
15.60
|
59,100
|
|
9/16/2022
|
+0.05 / +0.33%
|
16.20
|
16.20
|
15.20
|
15.25
|
15.66
|
15.25
|
130,800
|
|
9/15/2022
|
+0.95 / +6.67%
|
15.00
|
15.20
|
14.80
|
15.20
|
15.07
|
15.20
|
139,100
|
|
9/14/2022
|
-1.05 / -6.86%
|
14.25
|
14.70
|
14.25
|
14.25
|
14.26
|
14.25
|
130,800
|
|
9/13/2022
|
-1.10 / -6.71%
|
16.65
|
16.65
|
15.30
|
15.30
|
15.36
|
15.30
|
190,600
|
|
9/12/2022
|
-0.40 / -2.38%
|
17.85
|
17.85
|
15.65
|
16.40
|
16.01
|
16.40
|
38,100
|
|
9/9/2022
|
+0.95 / +5.99%
|
14.75
|
16.95
|
14.75
|
16.80
|
15.41
|
16.80
|
358,800
|
|
9/8/2022
|
-1.15 / -6.76%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
3,100
|
|
9/7/2022
|
-1.25 / -6.85%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
26,900
|
|
9/6/2022
|
-1.35 / -6.89%
|
18.25
|
18.25
|
18.25
|
18.25
|
18.25
|
18.25
|
3,500
|
|
9/5/2022
|
-1.45 / -6.89%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3,400
|
|
8/31/2022
|
-1.55 / -6.86%
|
21.05
|
22.80
|
21.05
|
21.05
|
21.57
|
21.05
|
318,200
|
|
8/30/2022
|
+0.40 / +1.80%
|
23.50
|
23.75
|
22.50
|
22.60
|
23.01
|
22.60
|
326,300
|
|
8/29/2022
|
+1.45 / +6.99%
|
19.60
|
22.20
|
19.60
|
22.20
|
21.97
|
22.20
|
649,000
|
|
8/26/2022
|
+1.25 / +6.41%
|
20.35
|
20.85
|
19.55
|
20.75
|
20.61
|
20.75
|
467,900
|
|
8/25/2022
|
+1.00 / +5.41%
|
18.50
|
19.75
|
18.45
|
19.50
|
19.17
|
19.50
|
163,600
|
|
8/24/2022
|
+1.10 / +6.32%
|
18.60
|
18.60
|
17.40
|
18.50
|
17.97
|
18.50
|
163,600
|
|
8/23/2022
|
+1.10 / +6.75%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.39
|
17.40
|
270,800
|
|
8/22/2022
|
+1.05 / +6.89%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
56,100
|
|
8/19/2022
|
+0.90 / +6.27%
|
15.35
|
15.35
|
15.20
|
15.25
|
15.31
|
15.25
|
690,400
|
|
8/18/2022
|
+0.90 / +6.69%
|
14.35
|
14.35
|
14.30
|
14.35
|
14.35
|
14.35
|
90,200
|
|
8/17/2022
|
+0.85 / +6.75%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
53,500
|
|
8/16/2022
|
+0.80 / +6.78%
|
11.30
|
12.60
|
11.30
|
12.60
|
12.26
|
12.60
|
66,000
|
|
8/15/2022
|
+0.75 / +6.79%
|
10.80
|
11.80
|
10.80
|
11.80
|
11.63
|
11.80
|
51,100
|
|
8/12/2022
|
+0.25 / +2.31%
|
10.80
|
11.05
|
10.60
|
11.05
|
10.88
|
11.05
|
15,200
|
|
8/11/2022
|
+0.20 / +1.89%
|
10.65
|
10.90
|
10.65
|
10.80
|
10.76
|
10.80
|
118,900
|
|
8/10/2022
|
-0.40 / -3.64%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.74
|
10.60
|
9,700
|
|
8/9/2022
|
+0.40 / +3.77%
|
10.60
|
11.05
|
10.50
|
11.00
|
10.85
|
11.00
|
149,100
|
|
8/8/2022
|
+0.05 / +0.47%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.49
|
10.60
|
4,700
|
|
|