|
Closing price on 9/29/2016
|
|
| Open |
6.15 |
| High |
6.30 |
| Low |
6.15 |
| Volume |
96,400 |
| Split-adjusted Price |
3.46 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2016
|
-0.03 / -0.48%
|
6.15
|
6.30
|
6.15
|
6.27
|
6.27
|
3.46
|
96,400
|
|
|
9/28/2016
|
-0.30 / -4.55%
|
6.14
|
6.50
|
6.14
|
6.30
|
6.34
|
3.48
|
98,730
|
|
|
9/27/2016
|
-0.10 / -1.49%
|
6.24
|
6.67
|
6.24
|
6.60
|
6.59
|
3.65
|
335,890
|
|
|
9/26/2016
|
0.00 / 0.00%
|
6.70
|
6.85
|
6.65
|
6.70
|
6.75
|
3.70
|
151,230
|
|
|
9/23/2016
|
-0.19 / -2.76%
|
6.89
|
6.89
|
6.60
|
6.70
|
6.77
|
3.70
|
200,750
|
|
|
9/22/2016
|
0.00 / 0.00%
|
6.89
|
6.89
|
6.70
|
6.89
|
6.82
|
3.81
|
121,410
|
|
|
9/21/2016
|
-0.11 / -1.57%
|
7.00
|
7.00
|
6.51
|
6.89
|
6.61
|
3.81
|
39,500
|
|
|
9/20/2016
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.42
|
7.00
|
6.75
|
3.87
|
28,910
|
|
|
9/19/2016
|
-0.24 / -3.36%
|
7.14
|
7.15
|
6.90
|
6.90
|
7.10
|
3.81
|
127,680
|
|
|
9/16/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.80
|
7.14
|
7.08
|
3.95
|
154,600
|
|
|
9/15/2016
|
-0.04 / -0.56%
|
7.17
|
7.22
|
7.00
|
7.14
|
7.14
|
3.95
|
289,630
|
|
|
9/14/2016
|
+0.03 / +0.42%
|
7.15
|
7.29
|
7.10
|
7.18
|
7.17
|
3.97
|
265,500
|
|
|
9/13/2016
|
+0.17 / +2.44%
|
7.00
|
7.30
|
6.70
|
7.15
|
7.09
|
3.95
|
268,390
|
|
|
9/12/2016
|
-0.52 / -6.93%
|
7.49
|
7.65
|
6.98
|
6.98
|
7.37
|
3.86
|
167,900
|
|
|
9/9/2016
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.44
|
4.14
|
112,900
|
|
|
9/8/2016
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.20
|
7.70
|
7.47
|
4.25
|
233,650
|
|
|
9/7/2016
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.26
|
4.09
|
211,200
|
|
|
9/6/2016
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.24
|
4.03
|
136,800
|
|
|
9/5/2016
|
+0.10 / +1.37%
|
7.20
|
7.50
|
7.10
|
7.40
|
7.23
|
4.09
|
211,600
|
|
|
9/1/2016
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.21
|
4.03
|
248,260
|
|
|
8/31/2016
|
-0.20 / -2.67%
|
7.40
|
7.60
|
7.20
|
7.30
|
7.35
|
4.03
|
258,600
|
|
|
8/30/2016
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.58
|
4.14
|
492,620
|
|
|
8/29/2016
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.40
|
7.60
|
7.50
|
4.20
|
385,400
|
|
|
8/26/2016
|
+0.10 / +1.32%
|
7.50
|
7.90
|
7.50
|
7.70
|
7.66
|
4.25
|
454,400
|
|
|
8/25/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.56
|
4.20
|
246,870
|
|
|
8/24/2016
|
-0.20 / -2.56%
|
7.70
|
7.90
|
7.40
|
7.60
|
7.60
|
4.20
|
237,300
|
|
|
8/23/2016
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.67
|
4.31
|
223,500
|
|
|
8/22/2016
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.50
|
7.70
|
7.67
|
4.25
|
201,800
|
|
|
8/19/2016
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.72
|
4.25
|
158,900
|
|
|
8/18/2016
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.82
|
4.31
|
182,460
|
|
|