|
Closing price on 9/22/2017
|
|
| Open |
5.75 |
| High |
5.77 |
| Low |
5.38 |
| Volume |
3,540 |
| Split-adjusted Price |
3.51 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2017
|
0.00 / 0.00%
|
5.75
|
5.77
|
5.38
|
5.77
|
5.65
|
3.51
|
3,540
|
|
|
9/21/2017
|
0.00 / 0.00%
|
5.77
|
5.77
|
5.37
|
5.77
|
5.67
|
3.51
|
3,020
|
|
|
9/20/2017
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.77
|
5.77
|
5.79
|
3.51
|
1,080
|
|
|
9/19/2017
|
-0.43 / -6.94%
|
6.20
|
6.20
|
5.77
|
5.77
|
5.94
|
3.51
|
4,710
|
|
|
9/18/2017
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.77
|
410
|
|
|
9/15/2017
|
-0.08 / -1.36%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.53
|
1,020
|
|
|
9/14/2017
|
+0.38 / +6.91%
|
5.50
|
5.88
|
5.50
|
5.88
|
5.58
|
3.57
|
2,690
|
|
|
9/13/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.34
|
1,320
|
|
|
9/12/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.34
|
1,500
|
|
|
9/11/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.48
|
3.34
|
1,200
|
|
|
9/8/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.34
|
2,200
|
|
|
9/7/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.34
|
2,150
|
|
|
9/6/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.21
|
5.50
|
5.39
|
3.34
|
2,040
|
|
|
9/5/2017
|
-0.40 / -6.78%
|
5.90
|
5.90
|
5.50
|
5.50
|
5.70
|
3.34
|
630
|
|
|
9/1/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.59
|
31,000
|
|
|
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
|
|
|