|
Closing price on 11/2/2016
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.30 |
| Volume |
4,300 |
| Split-adjusted Price |
12.13 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2016
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.44
|
12.13
|
4,300
|
|
|
11/1/2016
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.35
|
12.13
|
1,100
|
|
|
10/31/2016
|
-0.30 / -1.81%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.40
|
11.99
|
3,600
|
|
|
10/28/2016
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.21
|
3,600
|
|
|
10/27/2016
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.28
|
1,200
|
|
|
10/26/2016
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.84
|
12.35
|
5,000
|
|
|
10/25/2016
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.43
|
1,900
|
|
|
10/24/2016
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.50
|
800
|
|
|
10/21/2016
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
12.57
|
1,700
|
|
|
10/20/2016
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.15
|
12.65
|
5,900
|
|
|
10/19/2016
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.09
|
12.50
|
6,700
|
|
|
10/18/2016
|
-0.10 / -0.58%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.05
|
12.50
|
1,700
|
|
|
10/17/2016
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.09
|
12.57
|
6,400
|
|
|
10/14/2016
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.07
|
12.65
|
6,100
|
|
|
10/13/2016
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.18
|
12.65
|
7,200
|
|
|
10/12/2016
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.13
|
12.65
|
8,100
|
|
|
10/11/2016
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.18
|
12.65
|
5,400
|
|
|
10/10/2016
|
-0.10 / -0.58%
|
16.50
|
17.20
|
16.50
|
17.20
|
17.11
|
12.65
|
11,500
|
|
|
10/7/2016
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.34
|
12.72
|
24,100
|
|
|
10/6/2016
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.19
|
12.65
|
4,100
|
|
|
10/5/2016
|
-0.10 / -0.58%
|
17.10
|
17.40
|
17.00
|
17.00
|
17.27
|
12.50
|
11,700
|
|
|
10/4/2016
|
-0.10 / -0.58%
|
16.80
|
17.50
|
16.80
|
17.10
|
17.10
|
12.57
|
18,400
|
|
|
10/3/2016
|
+0.30 / +1.78%
|
16.70
|
17.20
|
16.70
|
17.20
|
17.14
|
12.65
|
15,500
|
|
|
9/30/2016
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.43
|
700
|
|
|
9/29/2016
|
-0.40 / -2.33%
|
17.00
|
17.20
|
16.80
|
16.80
|
17.03
|
12.35
|
11,800
|
|
|
9/28/2016
|
+1.00 / +6.17%
|
16.60
|
17.30
|
16.60
|
17.20
|
17.22
|
12.65
|
21,400
|
|
|
9/27/2016
|
-0.90 / -5.26%
|
17.00
|
17.20
|
16.20
|
16.20
|
16.72
|
11.91
|
18,800
|
|
|
9/26/2016
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
12.57
|
14,700
|
|
|
9/23/2016
|
-0.10 / -0.58%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.12
|
12.57
|
7,800
|
|
|
9/22/2016
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.65
|
6,000
|
|
|