|
Closing price on 10/27/2015
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.30 |
| Volume |
700 |
| Split-adjusted Price |
10.01 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2015
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.01
|
700
|
|
|
10/26/2015
|
+0.20 / +1.40%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.27
|
10.15
|
1,500
|
|
|
10/23/2015
|
+0.60 / +4.48%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.30
|
9.80
|
800
|
|
|
10/22/2015
|
+0.10 / +0.75%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.38
|
3,000
|
|
|
10/21/2015
|
-0.40 / -2.92%
|
13.50
|
13.70
|
13.30
|
13.30
|
13.43
|
9.31
|
2,100
|
|
|
10/20/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
9.59
|
0
|
|
|
10/19/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
9.59
|
0
|
|
|
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
|
|
|