|
Closing price on 9/30/2020
|
|
| Open |
13.15 |
| High |
14.10 |
| Low |
13.15 |
| Volume |
882,181 |
| Split-adjusted Price |
9.46 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2020
|
0.00 / 0.00%
|
13.15
|
14.10
|
13.15
|
14.10
|
14.10
|
9.46
|
882,181
|
|
|
9/29/2020
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
9.46
|
0
|
|
|
9/28/2020
|
+0.90 / +6.82%
|
13.20
|
14.10
|
13.20
|
14.10
|
13.43
|
9.46
|
2,010
|
|
|
9/25/2020
|
-0.80 / -5.71%
|
13.50
|
14.80
|
13.20
|
13.20
|
13.36
|
8.85
|
6,810
|
|
|
9/24/2020
|
+0.05 / +0.36%
|
14.00
|
14.00
|
13.20
|
14.00
|
13.30
|
9.39
|
19,930
|
|
|
9/23/2020
|
-1.05 / -7.00%
|
14.00
|
14.00
|
13.95
|
13.95
|
13.95
|
9.36
|
1,080
|
|
|
9/22/2020
|
+0.20 / +1.35%
|
15.50
|
15.50
|
13.85
|
15.00
|
15.00
|
10.06
|
50
|
|
|
9/21/2020
|
+0.90 / +6.47%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.93
|
0
|
|
|
9/18/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
13.90
|
13.90
|
13.90
|
9.32
|
30
|
|
|
9/17/2020
|
-1.00 / -6.71%
|
13.95
|
13.95
|
13.90
|
13.90
|
13.90
|
9.32
|
1,070
|
|
|
9/16/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.99
|
0
|
|
|
9/15/2020
|
+0.90 / +6.43%
|
13.90
|
14.90
|
13.90
|
14.90
|
13.96
|
9.99
|
5,660
|
|
|
9/14/2020
|
-0.90 / -6.04%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.06
|
9.39
|
7,610
|
|
|
9/11/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.99
|
0
|
|
|
9/10/2020
|
+0.45 / +3.11%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.14
|
9.99
|
3,040
|
|
|
9/9/2020
|
+0.45 / +3.21%
|
14.00
|
14.45
|
13.20
|
14.45
|
14.03
|
9.69
|
4,030
|
|
|
9/8/2020
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.39
|
2,030
|
|
|
9/7/2020
|
+0.15 / +1.01%
|
14.00
|
15.00
|
13.85
|
15.00
|
13.94
|
10.06
|
5,380
|
|
|
9/4/2020
|
-0.15 / -1.00%
|
14.00
|
14.85
|
13.95
|
14.85
|
14.01
|
9.96
|
3,070
|
|
|
9/3/2020
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.06
|
10
|
|
|
9/1/2020
|
-0.15 / -1.02%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.16
|
9.73
|
8,050
|
|
|
8/31/2020
|
-1.10 / -6.98%
|
15.00
|
15.00
|
14.65
|
14.65
|
14.72
|
9.83
|
8,290
|
|
|
8/28/2020
|
+0.75 / +5.00%
|
14.00
|
15.75
|
14.00
|
15.75
|
15.59
|
10.56
|
1,860
|
|
|
8/27/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.06
|
30
|
|
|
8/26/2020
|
0.00 / 0.00%
|
14.00
|
15.00
|
13.95
|
15.00
|
14.15
|
10.06
|
3,250
|
|
|
8/25/2020
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.30
|
10.06
|
410
|
|
|
8/24/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.06
|
10
|
|
|
8/21/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.06
|
0
|
|
|
8/20/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.06
|
3,030
|
|
|
8/19/2020
|
0.00 / 0.00%
|
14.00
|
15.00
|
13.95
|
15.00
|
14.05
|
10.06
|
3,060
|
|
|