|
Closing price on 11/19/2019
|
|
| Open |
22.50 |
| High |
22.80 |
| Low |
22.50 |
| Volume |
2,400 |
| Split-adjusted Price |
17.04 |
|
|
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
|
17.04
|
2,400
|
|
|
11/18/2019
|
-0.20 / -0.86%
|
21.50
|
23.00
|
21.50
|
23.00
|
22.30
|
17.19
|
2,800
|
|
|
11/15/2019
|
+0.60 / +2.65%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
17.34
|
0
|
|
|
11/14/2019
|
+0.60 / +2.73%
|
24.80
|
24.80
|
22.60
|
22.60
|
23.23
|
16.89
|
700
|
|
|
11/13/2019
|
-1.80 / -7.56%
|
23.00
|
23.90
|
22.00
|
22.00
|
23.03
|
16.44
|
3,300
|
|
|
11/12/2019
|
+0.80 / +3.48%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
17.79
|
200
|
|
|
11/11/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.19
|
0
|
|
|
11/8/2019
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.19
|
0
|
|
|
11/7/2019
|
+0.70 / +3.21%
|
24.90
|
24.90
|
22.50
|
22.50
|
22.98
|
16.81
|
2,500
|
|
|
11/6/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
16.29
|
0
|
|
|
11/5/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
16.29
|
0
|
|
|
11/4/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
16.29
|
0
|
|
|
11/1/2019
|
+1.10 / +5.29%
|
21.80
|
21.90
|
21.80
|
21.90
|
21.83
|
16.37
|
300
|
|
|
10/31/2019
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
15.54
|
0
|
|
|
10/30/2019
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
15.54
|
0
|
|
|
10/29/2019
|
+0.20 / +0.97%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
15.54
|
200
|
|
|
10/28/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
15.39
|
0
|
|
|
10/25/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
15.39
|
0
|
|
|
10/24/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
15.39
|
0
|
|
|
10/23/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
15.39
|
0
|
|
|
10/22/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
15.39
|
0
|
|
|
10/21/2019
|
-0.20 / -0.96%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
15.39
|
400
|
|
|
10/18/2019
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.76
|
15.69
|
1,900
|
|
|
10/17/2019
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.83
|
15.69
|
1,500
|
|
|
10/16/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
15.69
|
500
|
|
|
10/15/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
15.69
|
1,000
|
|
|
10/14/2019
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
15.69
|
1,700
|
|
|
10/11/2019
|
-0.50 / -2.33%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.54
|
15.69
|
1,200
|
|
|
10/10/2019
|
-0.50 / -2.27%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.07
|
0
|
|
|
10/9/2019
|
0.00 / 0.00%
|
20.90
|
22.00
|
20.90
|
22.00
|
21.45
|
16.44
|
400
|
|
|