|
Closing price on 1/12/2018
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
1,300 |
| Split-adjusted Price |
13.02 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2018
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.88
|
13.02
|
1,300
|
|
|
1/11/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.02
|
0
|
|
|
1/10/2018
|
+1.80 / +11.84%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.03
|
13.02
|
3,500
|
|
|
1/9/2018
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.65
|
0
|
|
|
1/8/2018
|
-1.20 / -7.32%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.65
|
400
|
|
|
1/5/2018
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.57
|
0
|
|
|
1/4/2018
|
+0.70 / +4.49%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.38
|
12.49
|
1,200
|
|
|
1/3/2018
|
+0.50 / +3.31%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.95
|
700
|
|
|
1/2/2018
|
-2.50 / -14.20%
|
16.10
|
16.10
|
15.10
|
15.10
|
15.60
|
11.57
|
200
|
|
|
12/29/2017
|
-0.20 / -1.23%
|
18.00
|
18.00
|
16.00
|
16.00
|
17.65
|
12.26
|
1,700
|
|
|
12/28/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.41
|
300
|
|
|
12/27/2017
|
-0.80 / -4.71%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.41
|
1,700
|
|
|
12/26/2017
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.02
|
500
|
|
|
12/25/2017
|
+2.10 / +14.89%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.41
|
5,100
|
|
|
12/22/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.80
|
0
|
|
|
12/21/2017
|
-1.90 / -11.88%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.80
|
300
|
|
|
12/20/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.26
|
0
|
|
|
12/19/2017
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.26
|
200
|
|
|
12/18/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.64
|
0
|
|
|
12/15/2017
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.64
|
2,000
|
|
|
12/14/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.02
|
0
|
|
|
12/13/2017
|
+0.90 / +5.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.02
|
400
|
|
|
12/12/2017
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.34
|
300
|
|
|
12/11/2017
|
+2.10 / +14.79%
|
12.20
|
16.30
|
12.20
|
16.30
|
13.99
|
12.49
|
1,600
|
|
|
12/8/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
10.88
|
0
|
|
|
12/7/2017
|
-0.70 / -4.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
10.88
|
500
|
|
|
12/6/2017
|
-1.60 / -9.70%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.42
|
3,650
|
|
|
12/5/2017
|
+0.20 / +1.23%
|
14.00
|
16.50
|
14.00
|
16.50
|
14.87
|
12.64
|
2,300
|
|
|
12/4/2017
|
-0.50 / -2.98%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.49
|
200
|
|
|
12/1/2017
|
+0.10 / +0.62%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.80
|
12.41
|
400
|
|
|