|
Closing price on 10/3/2018
|
|
| Open |
20.40 |
| High |
20.40 |
| Low |
20.20 |
| Volume |
1,100 |
| Split-adjusted Price |
15.48 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2018
|
-0.20 / -0.98%
|
20.40
|
20.40
|
20.20
|
20.20
|
20.22
|
15.48
|
1,100
|
|
|
10/2/2018
|
+0.10 / +0.49%
|
19.50
|
20.40
|
19.50
|
20.40
|
20.07
|
15.63
|
1,700
|
|
|
10/1/2018
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
15.55
|
0
|
|
|
9/28/2018
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
15.55
|
0
|
|
|
9/27/2018
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
15.55
|
0
|
|
|
9/26/2018
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.28
|
15.55
|
400
|
|
|
9/25/2018
|
0.00 / 0.00%
|
19.10
|
20.20
|
19.00
|
20.20
|
19.13
|
15.48
|
2,200
|
|
|
9/24/2018
|
+1.20 / +6.32%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
15.48
|
100
|
|
|
9/21/2018
|
-1.50 / -7.32%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.56
|
1,000
|
|
|
9/20/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
15.71
|
0
|
|
|
9/19/2018
|
+1.40 / +7.33%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
15.71
|
100
|
|
|
9/18/2018
|
-2.90 / -13.18%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
14.63
|
1,100
|
|
|
9/17/2018
|
+2.40 / +12.24%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.86
|
100
|
|
|
9/14/2018
|
-1.20 / -5.80%
|
20.60
|
20.60
|
19.50
|
19.50
|
19.60
|
14.94
|
2,200
|
|
|
9/13/2018
|
0.00 / 0.00%
|
19.20
|
20.70
|
19.20
|
20.70
|
19.41
|
15.86
|
700
|
|
|
9/12/2018
|
+1.60 / +8.38%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
15.86
|
100
|
|
|
9/11/2018
|
-0.10 / -0.52%
|
20.60
|
20.60
|
19.00
|
19.10
|
19.66
|
14.63
|
500
|
|
|
9/10/2018
|
-0.20 / -1.03%
|
20.70
|
20.70
|
19.20
|
19.20
|
19.41
|
14.71
|
700
|
|
|
9/7/2018
|
+1.50 / +7.81%
|
18.90
|
20.70
|
18.90
|
20.70
|
19.41
|
15.86
|
700
|
|
|
9/6/2018
|
-1.70 / -8.13%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
14.71
|
500
|
|
|
9/5/2018
|
+0.10 / +0.48%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
16.01
|
100
|
|
|
9/4/2018
|
+1.50 / +7.77%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
15.94
|
100
|
|
|
8/31/2018
|
-2.00 / -9.52%
|
21.10
|
21.10
|
19.00
|
19.00
|
19.26
|
14.56
|
800
|
|
|
8/30/2018
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.09
|
100
|
|
|
8/29/2018
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
16.01
|
100
|
|
|
8/28/2018
|
-0.10 / -0.48%
|
21.00
|
21.20
|
19.10
|
20.90
|
20.33
|
16.01
|
1,500
|
|
|
8/27/2018
|
+0.20 / +0.96%
|
20.90
|
21.20
|
20.90
|
21.00
|
20.93
|
16.09
|
1,200
|
|
|
8/24/2018
|
+0.30 / +1.46%
|
20.60
|
20.80
|
20.60
|
20.80
|
20.80
|
15.94
|
6,200
|
|
|
8/23/2018
|
+0.90 / +4.59%
|
19.60
|
20.50
|
19.60
|
20.50
|
19.88
|
15.71
|
600
|
|
|
8/22/2018
|
+0.40 / +2.08%
|
19.20
|
19.60
|
19.20
|
19.60
|
19.26
|
15.02
|
900
|
|
|