Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pepper Food Service Co. ADR (NQ: KPFS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 4.010 4.010 3.350 3.520 4,200 +0.12(+3.48%)
May 30, 2019 3.402 3.402 3.402 57 +0.00(+0.00%)
May 29, 2019 3.402 3.402 3.402 134 +0.00(+0.00%)
May 28, 2019 3.402 3.402 3.402 12 +0.00(+0.00%)
May 24, 2019 3.402 3.402 3.402 54 +0.00(+0.00%)
May 23, 2019 3.402 3.402 3.402 8 +0.00(+0.00%)
May 22, 2019 3.402 3.402 3.402 145 +0.00(+0.00%)
May 21, 2019 3.270 3.420 3.270 3.402 4,021 -0.05(-1.40%)
May 20, 2019 3.500 3.500 3.450 3.450 618 -0.26(-7.01%)
May 17, 2019 3.710 3.710 3.710 70 +0.00(+0.00%)
May 16, 2019 3.710 3.710 3.710 8 +0.00(+0.00%)
May 15, 2019 3.710 3.710 3.710 3.710 251 +0.17(+4.87%)
May 14, 2019 3.538 3.538 3.538 19 +0.00(+0.00%)
May 13, 2019 4.140 4.140 3.500 3.538 1,901 -0.70(-16.57%)
May 10, 2019 4.240 4.240 4.240 5 +0.00(+0.00%)
May 08, 2019 4.240 4.240 4.240 0 +0.20(+4.95%)
May 07, 2019 4.040 4.040 4.040 37 +0.00(+0.00%)
May 06, 2019 4.040 4.040 4.040 6 +0.00(+0.00%)
May 03, 2019 4.040 4.040 4.040 5 +0.00(+0.00%)
May 02, 2019 4.040 4.040 4.040 1 +0.00(+0.00%)
May 01, 2019 4.040 4.040 4.040 1 +0.00(+0.00%)
Apr 30, 2019 4.040 4.040 4.040 23 +0.00(+0.00%)
Apr 29, 2019 4.040 4.040 4.040 2 +0.00(+0.00%)
Apr 25, 2019 4.040 4.040 4.040 0 +0.00(+0.00%)
Apr 24, 2019 4.040 4.040 4.040 1 +0.00(+0.00%)
Apr 23, 2019 4.040 4.040 4.040 17 +0.00(+0.00%)
Apr 22, 2019 4.040 4.040 4.040 1 +0.00(+0.00%)
Apr 18, 2019 4.050 4.050 4.040 4.040 300 -0.30(-6.91%)
Apr 17, 2019 4.340 4.340 4.340 2 +0.00(+0.00%)
Apr 16, 2019 4.340 4.340 4.340 41 +0.00(+0.00%)
Apr 15, 2019 4.340 4.340 4.340 1 +0.00(+0.00%)
Apr 12, 2019 4.340 4.340 4.340 17 +0.00(+0.00%)
Apr 11, 2019 4.340 4.340 4.340 1 +0.00(+0.00%)
Apr 10, 2019 4.340 4.340 4.340 3 +0.00(+0.00%)
Apr 09, 2019 4.340 4.340 4.340 2 +0.00(+0.00%)
Apr 08, 2019 4.340 4.340 4.340 45 +0.00(+0.00%)
Apr 04, 2019 4.340 4.340 4.340 0 +0.00(+0.00%)
Apr 02, 2019 4.340 4.340 4.340 0 +0.00(+0.00%)
Apr 01, 2019 4.340 4.340 4.340 34 +0.00(+0.00%)
Mar 29, 2019 4.340 4.340 4.340 5 +0.00(+0.00%)
Mar 28, 2019 4.340 4.340 4.340 1 +0.00(+0.00%)
Mar 27, 2019 4.340 4.340 4.340 10 +0.00(+0.00%)
Mar 26, 2019 4.340 4.340 4.340 1 +0.00(+0.00%)
Mar 25, 2019 4.340 4.340 4.340 8 +0.00(+0.00%)
Mar 22, 2019 4.850 4.850 4.340 4.340 1,100 -0.51(-10.52%)
Mar 21, 2019 3.800 4.850 3.800 4.850 873 +0.66(+15.75%)
Mar 20, 2019 4.190 4.190 4.190 3 +0.00(+0.00%)
Mar 19, 2019 4.190 4.190 4.190 11 +0.00(+0.00%)
Mar 18, 2019 4.190 4.190 4.190 2 +0.00(+0.00%)
Mar 15, 2019 4.250 4.250 4.190 4.190 1,400 -0.06(-1.41%)
Mar 13, 2019 4.250 4.250 4.250 0 +0.00(+0.00%)
Mar 12, 2019 4.250 4.250 4.250 71 +0.00(+0.00%)
Mar 11, 2019 5.000 5.000 4.250 4.250 1,183 -0.75(-15.00%)
Mar 08, 2019 5.000 5.000 5.000 7 +0.00(+0.00%)
Mar 05, 2019 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 04, 2019 5.000 5.000 5.000 37 +0.00(+0.00%)
Mar 01, 2019 5.000 5.000 5.000 103 +0.00(+0.00%)
Feb 28, 2019 5.000 5.000 5.000 125 +0.00(+0.00%)
Feb 27, 2019 5.110 5.130 4.610 5.000 734 -0.41(-7.58%)
Feb 26, 2019 5.390 5.430 5.390 5.410 602 -0.33(-5.75%)
Feb 25, 2019 5.740 5.740 5.740 34 +0.00(+0.00%)
Feb 22, 2019 5.740 5.740 5.740 56 +0.00(+0.00%)
Feb 21, 2019 5.520 5.740 5.520 5.740 360 +0.27(+4.94%)
Feb 20, 2019 4.590 5.470 4.590 5.470 2,449 +1.02(+22.92%)
Feb 19, 2019 4.500 4.522 4.450 4.450 2,293 -0.21(-4.51%)
Feb 15, 2019 4.660 4.660 4.660 4.660 100 -0.40(-7.83%)
Feb 14, 2019 4.861 5.056 4.861 5.056 1,154 +0.05(+0.92%)
Feb 13, 2019 4.990 5.010 4.855 5.010 1,961 +0.01(+0.20%)
Feb 12, 2019 5.000 5.000 5.000 14 +0.00(+0.00%)
Feb 11, 2019 4.997 4.997 5.000 3 +0.00(+0.05%)
Feb 07, 2019 4.997 4.997 4.997 0 -0.09(-1.82%)
Feb 06, 2019 5.094 5.094 5.090 32 -0.00(-0.07%)
Feb 04, 2019 5.094 5.094 5.094 0 +0.21(+4.38%)
Feb 01, 2019 4.880 4.880 4.880 4.880 100 +0.38(+8.44%)
Jan 31, 2019 4.500 4.500 4.500 32 +0.00(+0.00%)
Jan 30, 2019 4.500 4.500 4.500 4.500 202 -0.45(-9.09%)
Jan 28, 2019 4.950 4.950 4.950 0 -0.14(-2.75%)
Jan 25, 2019 5.088 5.088 5.090 1 +0.00(+0.05%)
Jan 24, 2019 5.088 5.088 5.088 5.088 100 +0.09(+1.75%)
Jan 23, 2019 5.620 5.620 5.000 5.000 1,011 -0.75(-13.04%)
Jan 22, 2019 5.755 5.755 5.750 10 +0.00(+0.00%)
Jan 18, 2019 5.750 5.750 5.750 5.750 100 +0.02(+0.35%)
Jan 17, 2019 5.730 5.730 5.730 32 +0.00(+0.00%)
Jan 16, 2019 5.732 5.732 5.730 10 -0.00(-0.04%)
Jan 15, 2019 5.732 5.732 5.732 5.732 148 +0.15(+2.73%)
Jan 14, 2019 5.580 5.580 5.580 47 +0.00(+0.00%)
Jan 11, 2019 5.580 5.580 5.580 5.580 600 +0.08(+1.45%)
Jan 10, 2019 5.500 5.500 5.500 10 +0.00(+0.00%)
Jan 09, 2019 5.500 5.500 5.500 25 +0.00(+0.00%)
Jan 08, 2019 5.500 5.500 5.500 35 +0.00(+0.00%)
Jan 07, 2019 5.500 5.500 5.500 10 +0.00(+0.00%)
Jan 04, 2019 5.360 5.560 5.360 5.500 700 +0.08(+1.44%)
Jan 03, 2019 5.422 5.422 5.422 5.422 196 -0.14(-2.49%)
Jan 02, 2019 5.560 5.560 5.560 113 +0.00(+0.00%)
Dec 31, 2018 5.560 5.560 5.560 96 +0.00(+0.00%)
Dec 28, 2018 5.780 5.820 5.500 5.560 1,000 -0.81(-12.72%)
Dec 26, 2018 6.370 6.370 6.370 0 +0.00(+0.00%)
Dec 24, 2018 6.300 6.370 6.300 6.370 400 +0.04(+0.63%)
Dec 21, 2018 6.290 6.330 6.290 6.330 600 -0.10(-1.56%)
Dec 19, 2018 6.430 6.430 6.430 0 +0.00(+0.00%)
Dec 18, 2018 6.430 6.430 6.430 1 +0.00(+0.00%)
Dec 17, 2018 6.480 6.630 6.430 6.430 960 -1.27(-16.49%)
Dec 13, 2018 7.700 7.700 7.700 0 +0.00(+0.00%)
Dec 10, 2018 7.700 7.700 7.700 0 +0.00(+0.00%)
Dec 07, 2018 7.630 7.700 7.630 7.700 500 +0.81(+11.76%)
Dec 06, 2018 6.890 6.890 6.890 100 +0.00(+0.00%)
Nov 30, 2018 6.890 6.890 6.890 0 +0.00(+0.00%)
Nov 26, 2018 6.890 6.890 6.890 0 +0.20(+2.99%)
Nov 21, 2018 6.690 6.690 6.690 0 +0.44(+7.04%)
Nov 15, 2018 6.250 6.250 6.250 0 +0.09(+1.46%)
Nov 12, 2018 6.160 6.160 6.160 0 +0.52(+9.22%)
Nov 09, 2018 5.640 5.640 5.640 69 +0.00(+0.00%)
Nov 07, 2018 5.640 5.640 5.640 0 -0.29(-4.89%)
Nov 01, 2018 5.930 5.930 5.930 0 +0.22(+3.85%)
Oct 31, 2018 5.710 5.710 5.710 5.710 500 -0.17(-2.89%)
Oct 30, 2018 6.170 6.170 5.410 5.880 414 +0.13(+2.26%)
Oct 26, 2018 5.750 5.750 5.750 0 -0.64(-10.02%)
Oct 24, 2018 6.390 6.390 6.390 0 -0.00(-0.00%)
Oct 23, 2018 6.620 6.620 6.390 6.390 640 -0.23(-3.47%)
Oct 22, 2018 6.610 6.620 6.610 6.620 1,241 -0.08(-1.19%)
Oct 19, 2018 6.700 6.700 6.700 6.700 800 -0.17(-2.47%)
Oct 18, 2018 6.710 6.890 6.710 6.870 619 +0.84(+13.93%)
Oct 17, 2018 6.030 6.030 6.030 6.030 355 -0.47(-7.23%)
Oct 16, 2018 6.380 6.500 6.380 6.500 1,351 +0.00(+0.00%)
Oct 15, 2018 7.030 7.030 6.294 6.500 3,719 -0.54(-7.67%)
Oct 12, 2018 7.620 8.850 7.040 7.040 8,200 -0.22(-2.97%)
Oct 11, 2018 6.750 7.270 6.750 7.255 3,033 +0.51(+7.49%)
Oct 10, 2018 6.750 6.750 6.750 6.750 465 -0.25(-3.57%)
Oct 09, 2018 7.000 7.000 7.000 7.000 800 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.