|
Closing price on 1/18/2019
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.70 |
| Volume |
275,400 |
| Split-adjusted Price |
13.31 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2019
|
-1.50 / -8.24%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.31
|
275,400
|
|
|
1/17/2019
|
0.00 / 0.00%
|
18.20
|
18.20
|
16.00
|
18.20
|
16.70
|
14.51
|
2,500
|
|
|
1/16/2019
|
-1.30 / -6.67%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.15
|
14.51
|
1,100
|
|
|
1/15/2019
|
+0.50 / +2.63%
|
19.10
|
20.90
|
19.10
|
19.50
|
20.66
|
15.54
|
6,100
|
|
|
1/14/2019
|
+1.90 / +11.11%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.14
|
600,100
|
|
|
1/11/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.63
|
0
|
|
|
1/10/2019
|
-0.70 / -3.93%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.63
|
300
|
|
|
1/9/2019
|
-1.60 / -8.25%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.19
|
700
|
|
|
1/8/2019
|
+2.30 / +13.45%
|
15.90
|
19.40
|
15.90
|
19.40
|
18.38
|
15.46
|
3,000
|
|
|
1/7/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.63
|
0
|
|
|
1/4/2019
|
-0.50 / -2.84%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.63
|
600
|
|
|
1/3/2019
|
-1.90 / -9.74%
|
17.50
|
21.80
|
17.50
|
17.60
|
19.01
|
14.03
|
6,700
|
|
|
1/2/2019
|
-3.20 / -14.10%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.54
|
1,000
|
|
|
12/28/2018
|
+1.30 / +5.78%
|
22.00
|
24.40
|
19.10
|
23.80
|
22.66
|
18.97
|
16,600
|
|
|
12/27/2018
|
+2.60 / +13.07%
|
20.00
|
22.60
|
20.00
|
22.50
|
22.30
|
17.93
|
10,500
|
|
|
12/26/2018
|
+1.10 / +5.85%
|
19.00
|
19.90
|
19.00
|
19.90
|
19.67
|
15.86
|
1,963,200
|
|
|
12/25/2018
|
+2.60 / +16.05%
|
16.10
|
18.80
|
16.10
|
18.80
|
18.27
|
14.98
|
9,900
|
|
|
12/24/2018
|
+0.60 / +3.85%
|
17.40
|
17.40
|
16.20
|
16.20
|
16.50
|
12.91
|
400
|
|
|
12/21/2018
|
-0.50 / -3.03%
|
14.60
|
16.00
|
14.60
|
16.00
|
15.64
|
12.75
|
2,700
|
|
|
12/20/2018
|
+1.60 / +10.74%
|
16.40
|
17.10
|
12.90
|
16.50
|
16.19
|
13.15
|
10,400
|
|
|
12/19/2018
|
-2.30 / -13.37%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.88
|
600
|
|
|
12/18/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
13.71
|
0
|
|
|
12/17/2018
|
+2.10 / +13.91%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
13.71
|
100
|
|
|
12/14/2018
|
-1.40 / -8.48%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.03
|
500
|
|
|
12/13/2018
|
0.00 / 0.00%
|
14.50
|
16.80
|
14.50
|
16.50
|
15.86
|
13.15
|
1,800
|
|
|
12/12/2018
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.15
|
0
|
|
|
12/11/2018
|
-0.70 / -4.05%
|
16.10
|
16.60
|
16.10
|
16.60
|
16.52
|
13.23
|
6,500
|
|
|
12/10/2018
|
+2.20 / +14.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
13.79
|
100
|
|
|
12/7/2018
|
-2.70 / -15.17%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.03
|
500
|
|
|
12/6/2018
|
+0.60 / +3.49%
|
15.20
|
17.80
|
15.20
|
17.80
|
17.33
|
14.19
|
6,200
|
|
|