|
Closing price on 10/16/2015
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
13.60 |
| Volume |
11,200 |
| Split-adjusted Price |
9.59 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2015
|
-0.30 / -2.14%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
9.59
|
11,200
|
|
|
10/15/2015
|
+1.00 / +7.69%
|
13.00
|
14.00
|
13.00
|
14.00
|
13.65
|
9.80
|
11,500
|
|
|
10/14/2015
|
+1.20 / +10.17%
|
11.80
|
13.00
|
11.80
|
13.00
|
12.51
|
9.10
|
13,700
|
|
|
10/13/2015
|
+0.20 / +1.72%
|
11.00
|
12.00
|
11.00
|
11.80
|
11.60
|
8.26
|
4,700
|
|
|
10/12/2015
|
-1.40 / -10.77%
|
12.50
|
12.50
|
11.30
|
11.60
|
12.02
|
8.12
|
15,000
|
|
|
10/9/2015
|
+0.70 / +5.69%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.10
|
24,900
|
|
|
10/8/2015
|
-1.20 / -8.89%
|
12.70
|
13.00
|
12.20
|
12.30
|
12.46
|
8.61
|
9,000
|
|
|
10/7/2015
|
-0.90 / -6.25%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.96
|
9.45
|
6,900
|
|
|
10/6/2015
|
-0.20 / -1.37%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.48
|
10.08
|
5,400
|
|
|
10/5/2015
|
+1.80 / +14.06%
|
13.90
|
14.70
|
13.50
|
14.60
|
14.45
|
10.22
|
95,200
|
|
|
10/2/2015
|
+1.80 / +15.93%
|
11.40
|
13.10
|
11.40
|
13.10
|
12.77
|
9.17
|
37,900
|
|
|
10/1/2015
|
+0.40 / +3.67%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.40
|
7.91
|
3,000
|
|
|
9/30/2015
|
+1.70 / +18.48%
|
9.60
|
10.90
|
9.60
|
10.90
|
10.52
|
7.63
|
21,200
|
|
|
9/29/2015
|
-0.60 / -6.12%
|
9.70
|
9.80
|
9.20
|
9.20
|
9.51
|
6.44
|
5,700
|
|
|
9/28/2015
|
+0.20 / +2.08%
|
10.00
|
10.20
|
9.50
|
9.80
|
9.86
|
6.86
|
6,600
|
|
|
9/25/2015
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.72
|
2,500
|
|
|
9/24/2015
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.79
|
2,000
|
|
|
9/23/2015
|
-0.30 / -3.13%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.38
|
6.51
|
5,500
|
|
|
9/22/2015
|
+0.30 / +3.23%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.66
|
6.72
|
1,200
|
|
|
9/21/2015
|
-0.30 / -3.13%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.51
|
3,000
|
|
|
9/18/2015
|
-0.40 / -3.96%
|
8.90
|
9.70
|
8.50
|
9.70
|
9.57
|
6.79
|
8,200
|
|
|
9/17/2015
|
+0.90 / +9.78%
|
8.40
|
10.10
|
8.40
|
10.10
|
8.49
|
7.07
|
2,900
|
|
|
9/16/2015
|
-0.80 / -8.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.44
|
2,100
|
|
|
9/15/2015
|
+1.20 / +13.64%
|
8.00
|
10.10
|
8.00
|
10.00
|
9.86
|
7.00
|
18,400
|
|
|
9/14/2015
|
-1.20 / -12.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.16
|
1,900
|
|
|
9/11/2015
|
+0.30 / +3.13%
|
10.70
|
10.70
|
9.90
|
9.90
|
9.97
|
6.93
|
1,100
|
|
|
9/10/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.72
|
2,100
|
|
|
9/9/2015
|
+0.20 / +2.13%
|
10.60
|
10.60
|
9.60
|
9.60
|
9.65
|
6.72
|
2,100
|
|
|
9/8/2015
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.58
|
2,000
|
|
|
9/7/2015
|
-1.00 / -9.71%
|
10.10
|
10.30
|
8.80
|
9.30
|
9.83
|
6.51
|
19,900
|
|
|