|
Closing price on 1/11/2017
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.80 |
| Volume |
3,400 |
| Split-adjusted Price |
12.43 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2017
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.89
|
12.43
|
3,400
|
|
|
1/10/2017
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.35
|
4,900
|
|
|
1/9/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
12.57
|
0
|
|
|
1/6/2017
|
0.00 / 0.00%
|
19.10
|
19.10
|
16.80
|
16.80
|
17.13
|
12.35
|
7,400
|
|
|
1/5/2017
|
-0.50 / -2.89%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.35
|
2,100
|
|
|
1/4/2017
|
+0.30 / +1.76%
|
16.90
|
17.30
|
16.90
|
17.30
|
17.18
|
12.72
|
2,700
|
|
|
1/3/2017
|
-1.20 / -6.59%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.91
|
12.50
|
2,200
|
|
|
12/30/2016
|
+0.70 / +3.87%
|
18.90
|
18.90
|
17.00
|
18.80
|
18.15
|
13.82
|
12,800
|
|
|
12/29/2016
|
+0.90 / +5.23%
|
16.70
|
19.20
|
16.70
|
18.10
|
17.49
|
13.31
|
7,700
|
|
|
12/28/2016
|
+0.60 / +3.61%
|
16.50
|
17.20
|
16.50
|
17.20
|
16.83
|
12.65
|
4,300
|
|
|
12/27/2016
|
+0.30 / +1.84%
|
18.00
|
18.00
|
16.40
|
16.60
|
17.13
|
12.21
|
5,900
|
|
|
12/26/2016
|
-0.40 / -2.40%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.48
|
11.99
|
3,400
|
|
|
12/23/2016
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.68
|
12.21
|
4,000
|
|
|
12/22/2016
|
+0.20 / +1.21%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.62
|
12.28
|
2,100
|
|
|
12/21/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.13
|
400
|
|
|
12/20/2016
|
-0.70 / -4.07%
|
17.40
|
17.40
|
16.50
|
16.50
|
17.01
|
12.13
|
1,200
|
|
|
12/19/2016
|
+0.20 / +1.18%
|
16.50
|
17.20
|
16.50
|
17.20
|
16.75
|
12.65
|
11,600
|
|
|
12/16/2016
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.60
|
17.10
|
17.00
|
12.57
|
5,200
|
|
|
12/15/2016
|
+0.80 / +4.88%
|
16.70
|
17.20
|
16.40
|
17.20
|
16.74
|
12.65
|
18,400
|
|
|
12/14/2016
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.40
|
16.40
|
16.95
|
12.06
|
3,200
|
|
|
12/13/2016
|
-0.90 / -5.20%
|
16.20
|
17.30
|
16.20
|
16.40
|
16.48
|
12.06
|
3,700
|
|
|
12/12/2016
|
+0.80 / +4.85%
|
17.30
|
17.30
|
16.30
|
17.30
|
16.59
|
12.72
|
17,800
|
|
|
12/9/2016
|
-0.60 / -3.47%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.54
|
12.28
|
2,100
|
|
|
12/8/2016
|
+0.90 / +5.49%
|
17.30
|
17.30
|
16.30
|
17.30
|
16.80
|
12.72
|
2,000
|
|
|
12/7/2016
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.06
|
1,100
|
|
|
12/6/2016
|
-0.10 / -0.61%
|
18.80
|
18.80
|
16.30
|
16.30
|
16.37
|
11.99
|
6,100
|
|
|
12/5/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.06
|
100
|
|
|
12/2/2016
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.06
|
2,800
|
|
|
12/1/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.13
|
800
|
|
|
11/30/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.13
|
3,600
|
|
|