Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KPG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 7.35 | 0.55 | 8.09% | 7.09 | 7.48 | 6.88 | 105,304 |
| May 20 2024 | 6.80 | -0.09 | -1.31% | 6.99 | 7.05 | 6.80 | 43,430 |
| May 17 2024 | 6.89 | 0.07 | 1.03% | 6.90 | 6.99 | 6.88 | 21,560 |
| May 16 2024 | 6.82 | 0.10 | 1.49% | 7.00 | 7.00 | 6.80 | 8,244 |
| May 15 2024 | 6.72 | -0.12 | -1.75% | 6.80 | 6.86 | 6.71 | 15,817 |
| May 14 2024 | 6.84 | 0.23 | 3.48% | 6.65 | 6.92 | 6.63 | 28,871 |
| May 13 2024 | 6.61 | -0.12 | -1.78% | 6.72 | 6.72 | 6.53 | 14,460 |
| May 10 2024 | 6.73 | 0.12 | 1.82% | 6.64 | 6.73 | 6.515 | 15,391 |
| May 09 2024 | 6.61 | 0.06 | 0.92% | 6.76 | 6.76 | 6.41 | 24,969 |
| May 08 2024 | 6.55 | -0.04 | -0.61% | 6.60 | 6.99 | 6.45 | 54,591 |
| May 07 2024 | 6.59 | 0.02 | 0.30% | 6.76 | 6.76 | 6.55 | 16,518 |
| May 06 2024 | 6.57 | -0.05 | -0.76% | 6.70 | 6.70 | 6.50 | 46,881 |
| May 03 2024 | 6.62 | -0.03 | -0.45% | 6.61 | 6.68 | 6.61 | 23,964 |
| May 02 2024 | 6.65 | 0.00 | 0.00% | 6.70 | 6.71 | 6.61 | 5,529 |
| May 01 2024 | 6.65 | -0.20 | -2.92% | 6.81 | 6.89 | 6.63 | 41,768 |
| Apr 30 2024 | 6.85 | 0.02 | 0.29% | 6.89 | 6.89 | 6.73 | 11,855 |
| Apr 29 2024 | 6.83 | 0.14 | 2.09% | 6.75 | 6.90 | 6.71 | 8,947 |
| Apr 26 2024 | 6.69 | -0.04 | -0.59% | 7.12 | 7.25 | 6.69 | 38,478 |
| Apr 24 2024 | 6.73 | 0.11 | 1.66% | 6.60 | 6.80 | 6.60 | 142,604 |
| Apr 23 2024 | 6.62 | -0.36 | -5.16% | 7.00 | 7.00 | 6.60 | 57,714 |
| Apr 22 2024 | 6.98 | 0.04 | 0.58% | 7.00 | 7.29 | 6.945 | 32,114 |
| Apr 19 2024 | 6.94 | -0.13 | -1.84% | 7.06 | 7.10 | 6.89 | 16,994 |
| Apr 18 2024 | 7.07 | 0.15 | 2.17% | 6.90 | 7.07 | 6.85 | 16,990 |
| Apr 17 2024 | 6.92 | 0.12 | 1.76% | 6.80 | 6.94 | 6.80 | 12,091 |
| Apr 16 2024 | 6.80 | -0.23 | -3.27% | 7.08 | 7.08 | 6.80 | 27,503 |
| Apr 15 2024 | 7.03 | -0.10 | -1.40% | 7.35 | 7.37 | 7.01 | 10,190 |
| Apr 12 2024 | 7.13 | -0.12 | -1.66% | 7.39 | 7.39 | 7.07 | 24,439 |
| Apr 11 2024 | 7.25 | 0.25 | 3.57% | 7.00 | 7.25 | 6.98 | 54,498 |
| Apr 10 2024 | 7.00 | 0.25 | 3.70% | 6.81 | 7.00 | 6.65 | 39,009 |
| Apr 09 2024 | 6.75 | 0.09 | 1.28% | 7.00 | 7.00 | 6.70 | 47,131 |
| Apr 08 2024 | 6.665 | 0.00 | 0.00% | 6.665 | 6.665 | 6.665 | 0.00 |
| Apr 05 2024 | 6.665 | -0.07 | -0.97% | 6.73 | 6.76 | 6.66 | 6,346 |
| Apr 04 2024 | 6.73 | -0.05 | -0.74% | 6.74 | 6.80 | 6.69 | 14,396 |
| Apr 03 2024 | 6.78 | 0.12 | 1.80% | 6.60 | 6.78 | 6.60 | 15,284 |
| Apr 02 2024 | 6.66 | -0.02 | -0.30% | 6.80 | 6.80 | 6.65 | 31,460 |
| Mar 28 2024 | 6.68 | -0.19 | -2.77% | 6.80 | 6.80 | 6.61 | 56,945 |
| Mar 27 2024 | 6.87 | -0.13 | -1.86% | 6.99 | 6.99 | 6.86 | 8,585 |
| Mar 26 2024 | 7.00 | -0.01 | -0.14% | 7.02 | 7.09 | 6.92 | 74,183 |
| Mar 25 2024 | 7.01 | 0.00 | 0.00% | 7.01 | 7.12 | 7.01 | 39,017 |
| Mar 22 2024 | 7.01 | 0.31 | 4.63% | 6.82 | 7.12 | 6.80 | 67,829 |
| Mar 21 2024 | 6.70 | -0.08 | -1.18% | 6.80 | 6.90 | 6.60 | 30,890 |
| Mar 20 2024 | 6.78 | 0.35 | 5.44% | 6.44 | 6.79 | 6.37 | 78,555 |
| Mar 19 2024 | 6.43 | 0.09 | 1.42% | 6.31 | 6.50 | 6.31 | 29,441 |
| Mar 18 2024 | 6.34 | -0.05 | -0.78% | 6.40 | 6.40 | 6.30 | 19,544 |
| Mar 15 2024 | 6.39 | -0.05 | -0.78% | 6.52 | 6.52 | 6.28 | 39,954 |
| Mar 14 2024 | 6.44 | 0.06 | 0.94% | 6.45 | 6.52 | 6.41 | 36,617 |
| Mar 13 2024 | 6.38 | 0.02 | 0.31% | 6.38 | 6.45 | 6.28 | 24,292 |
| Mar 12 2024 | 6.36 | 0.11 | 1.76% | 6.32 | 6.455 | 6.32 | 18,449 |
| Mar 11 2024 | 6.25 | -0.03 | -0.48% | 6.30 | 6.30 | 6.15 | 26,691 |
| Mar 08 2024 | 6.28 | -0.15 | -2.33% | 6.40 | 6.40 | 6.23 | 64,100 |
| Mar 07 2024 | 6.43 | -0.08 | -1.23% | 6.66 | 6.70 | 6.40 | 54,162 |
| Mar 06 2024 | 6.51 | -0.05 | -0.76% | 6.80 | 6.80 | 6.40 | 19,211 |
| Mar 05 2024 | 6.56 | 0.26 | 4.13% | 6.50 | 6.56 | 6.35 | 28,828 |
| Mar 04 2024 | 6.30 | -0.26 | -3.96% | 6.80 | 7.00 | 6.22 | 79,890 |
| Mar 01 2024 | 6.56 | 0.26 | 4.13% | 6.49 | 6.65 | 6.44 | 37,971 |
| Feb 29 2024 | 6.30 | 0.16 | 2.61% | 6.16 | 6.44 | 6.16 | 24,539 |
| Feb 28 2024 | 6.14 | 0.18 | 3.02% | 6.00 | 6.19 | 5.98 | 77,848 |
| Feb 27 2024 | 5.96 | 0.26 | 4.56% | 5.80 | 5.96 | 5.78 | 42,969 |
| Feb 26 2024 | 5.70 | 0.05 | 0.88% | 5.80 | 5.80 | 5.70 | 14,957 |
| Feb 23 2024 | 5.65 | 0.01 | 0.18% | 5.70 | 5.80 | 5.64 | 13,605 |
| Feb 22 2024 | 5.64 | -0.13 | -2.25% | 5.85 | 5.90 | 5.64 | 28,341 |
