|
Closing price on 10/16/2017
|
|
| Open |
17.00 |
| High |
17.70 |
| Low |
17.00 |
| Volume |
3,200 |
| Split-adjusted Price |
13.56 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2017
|
0.00 / 0.00%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.57
|
13.56
|
3,200
|
|
|
10/13/2017
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.56
|
2,000
|
|
|
10/12/2017
|
-0.50 / -2.87%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.99
|
12.95
|
2,100
|
|
|
10/11/2017
|
+0.40 / +2.35%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.33
|
500
|
|
|
10/10/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.02
|
0
|
|
|
10/9/2017
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.02
|
300
|
|
|
10/6/2017
|
+0.70 / +4.19%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.33
|
600
|
|
|
10/5/2017
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.93
|
12.80
|
4,800
|
|
|
10/4/2017
|
-1.10 / -6.11%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.95
|
700
|
|
|
10/3/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.79
|
0
|
|
|
10/2/2017
|
-0.40 / -2.17%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.79
|
2,036
|
|
|
9/29/2017
|
+2.10 / +12.43%
|
16.90
|
19.00
|
16.20
|
19.00
|
18.39
|
14.56
|
17,100
|
|
|
9/28/2017
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.99
|
12.95
|
4,700
|
|
|
9/27/2017
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.02
|
3,300
|
|
|
9/26/2017
|
+0.40 / +2.38%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.05
|
13.18
|
800
|
|
|
9/25/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.87
|
500
|
|
|
9/22/2017
|
-0.80 / -4.60%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.76
|
12.72
|
1,100
|
|
|
9/21/2017
|
+0.60 / +3.57%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.27
|
13.33
|
1,200
|
|
|
9/20/2017
|
-0.80 / -4.55%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.87
|
600
|
|
|
9/19/2017
|
+0.70 / +4.14%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
13.48
|
210
|
|
|
9/18/2017
|
-0.30 / -1.74%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.81
|
12.95
|
1,432
|
|
|
9/15/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
13.18
|
9,300
|
|
|
9/14/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
13.18
|
11,200
|
|
|
9/13/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
13.18
|
5,400
|
|
|
9/12/2017
|
+0.20 / +1.18%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.16
|
13.18
|
1,400
|
|
|
9/11/2017
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.02
|
700
|
|
|
9/8/2017
|
-0.10 / -0.58%
|
16.00
|
17.10
|
16.00
|
17.00
|
16.94
|
13.02
|
4,500
|
|
|
9/7/2017
|
+0.30 / +1.79%
|
16.80
|
17.30
|
16.80
|
17.10
|
17.14
|
13.10
|
5,400
|
|
|
9/6/2017
|
+0.10 / +0.60%
|
16.50
|
17.10
|
16.50
|
16.80
|
17.08
|
12.87
|
105,000
|
|
|
9/5/2017
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.80
|
4,400
|
|
|