|
Closing price on 10/18/2019
|
|
| Open |
20.50 |
| High |
21.00 |
| Low |
20.50 |
| Volume |
1,900 |
| Split-adjusted Price |
16.20 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2019
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.76
|
16.20
|
1,900
|
|
|
10/17/2019
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.83
|
16.20
|
1,500
|
|
|
10/16/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.20
|
500
|
|
|
10/15/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.20
|
1,000
|
|
|
10/14/2019
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.20
|
1,700
|
|
|
10/11/2019
|
-0.50 / -2.33%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.54
|
16.20
|
1,200
|
|
|
10/10/2019
|
-0.50 / -2.27%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.59
|
0
|
|
|
10/9/2019
|
0.00 / 0.00%
|
20.90
|
22.00
|
20.90
|
22.00
|
21.45
|
16.97
|
400
|
|
|
10/8/2019
|
+1.30 / +6.28%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.97
|
600
|
|
|
10/7/2019
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
15.97
|
0
|
|
|
10/4/2019
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
15.97
|
0
|
|
|
10/3/2019
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
15.97
|
200
|
|
|
10/2/2019
|
+0.40 / +1.99%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
15.82
|
700
|
|
|
10/1/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.51
|
0
|
|
|
9/30/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.51
|
0
|
|
|
9/27/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.51
|
0
|
|
|
9/26/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.51
|
0
|
|
|
9/25/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.51
|
0
|
|
|
9/24/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.51
|
0
|
|
|
9/23/2019
|
-1.00 / -4.74%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.51
|
500
|
|
|
9/20/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
16.28
|
0
|
|
|
9/19/2019
|
-1.90 / -8.26%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
16.28
|
300
|
|
|
9/18/2019
|
+2.50 / +12.20%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.75
|
1,500
|
|
|
9/17/2019
|
-1.40 / -6.39%
|
21.90
|
21.90
|
20.50
|
20.50
|
20.74
|
15.82
|
4,000
|
|
|
9/16/2019
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.90
|
0
|
|
|
9/13/2019
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.90
|
400
|
|
|
9/12/2019
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.90
|
0
|
|
|
9/11/2019
|
+0.40 / +1.86%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.90
|
0
|
|
|
9/10/2019
|
-0.40 / -1.83%
|
21.90
|
21.90
|
21.50
|
21.50
|
21.87
|
16.59
|
1,489,200
|
|
|
9/9/2019
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.90
|
0
|
|
|