Closing price on 11/19/2019
|
|
Open |
22.50 |
High |
22.80 |
Low |
22.50 |
Volume |
2,400 |
Split-adjusted Price |
18.17 |
|
|
KTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2019
|
-0.20 / -0.87%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.72
|
18.17
|
2,400
|
|
11/18/2019
|
-0.20 / -0.86%
|
21.50
|
23.00
|
21.50
|
23.00
|
22.30
|
18.33
|
2,800
|
|
11/15/2019
|
+0.60 / +2.65%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
18.49
|
0
|
|
11/14/2019
|
+0.60 / +2.73%
|
24.80
|
24.80
|
22.60
|
22.60
|
23.23
|
18.01
|
700
|
|
11/13/2019
|
-1.80 / -7.56%
|
23.00
|
23.90
|
22.00
|
22.00
|
23.03
|
17.53
|
3,300
|
|
11/12/2019
|
+0.80 / +3.48%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
18.97
|
200
|
|
11/11/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.33
|
0
|
|
11/8/2019
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.33
|
0
|
|
11/7/2019
|
+0.70 / +3.21%
|
24.90
|
24.90
|
22.50
|
22.50
|
22.98
|
17.93
|
2,500
|
|
11/6/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.37
|
0
|
|
11/5/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.37
|
0
|
|
11/4/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.37
|
0
|
|
11/1/2019
|
+1.10 / +5.29%
|
21.80
|
21.90
|
21.80
|
21.90
|
21.83
|
17.45
|
300
|
|
10/31/2019
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
16.58
|
0
|
|
10/30/2019
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
16.58
|
0
|
|
10/29/2019
|
+0.20 / +0.97%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
16.58
|
200
|
|
10/28/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
16.42
|
0
|
|
10/25/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
16.42
|
0
|
|
10/24/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
16.42
|
0
|
|
10/23/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
16.42
|
0
|
|
10/22/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
16.42
|
0
|
|
10/21/2019
|
-0.20 / -0.96%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
16.42
|
400
|
|
10/18/2019
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.76
|
16.74
|
1,900
|
|
10/17/2019
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.83
|
16.74
|
1,500
|
|
10/16/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.74
|
500
|
|
10/15/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.74
|
1,000
|
|
10/14/2019
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.74
|
1,700
|
|
10/11/2019
|
-0.50 / -2.33%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.54
|
16.74
|
1,200
|
|
10/10/2019
|
-0.50 / -2.27%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
17.14
|
0
|
|
10/9/2019
|
0.00 / 0.00%
|
20.90
|
22.00
|
20.90
|
22.00
|
21.45
|
17.53
|
400
|
|
|