|
Closing price on 11/9/2017
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.30 |
| Volume |
200 |
| Split-adjusted Price |
12.49 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2017
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.49
|
200
|
|
|
11/8/2017
|
-0.60 / -3.53%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.57
|
200
|
|
|
11/7/2017
|
+0.30 / +1.80%
|
16.20
|
17.10
|
16.10
|
17.00
|
16.56
|
13.02
|
4,500
|
|
|
11/6/2017
|
-0.20 / -1.18%
|
16.70
|
16.90
|
16.70
|
16.70
|
16.73
|
12.80
|
6,100
|
|
|
11/3/2017
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.95
|
100
|
|
|
11/2/2017
|
-0.90 / -5.08%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.85
|
12.87
|
1,700
|
|
|
11/1/2017
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.56
|
100
|
|
|
10/31/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.95
|
0
|
|
|
10/30/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.95
|
0
|
|
|
10/27/2017
|
-0.70 / -3.93%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.94
|
13.10
|
1,400
|
|
|
10/26/2017
|
+0.10 / +0.56%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.16
|
13.64
|
500
|
|
|
10/25/2017
|
+0.70 / +4.12%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.56
|
500
|
|
|
10/24/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.04
|
13.02
|
3,600
|
|
|
10/23/2017
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.02
|
400
|
|
|
10/20/2017
|
+0.70 / +4.12%
|
17.10
|
17.70
|
17.10
|
17.70
|
17.49
|
13.56
|
2,300
|
|
|
10/19/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.02
|
2,200
|
|
|
10/18/2017
|
-0.70 / -3.95%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.02
|
1,010
|
|
|
10/17/2017
|
0.00 / 0.00%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.56
|
13.56
|
1,500
|
|
|
10/16/2017
|
0.00 / 0.00%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.57
|
13.56
|
3,200
|
|
|
10/13/2017
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.56
|
2,000
|
|
|
10/12/2017
|
-0.50 / -2.87%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.99
|
12.95
|
2,100
|
|
|
10/11/2017
|
+0.40 / +2.35%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.33
|
500
|
|
|
10/10/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.02
|
0
|
|
|
10/9/2017
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.02
|
300
|
|
|
10/6/2017
|
+0.70 / +4.19%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.33
|
600
|
|
|
10/5/2017
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.93
|
12.80
|
4,800
|
|
|
10/4/2017
|
-1.10 / -6.11%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.95
|
700
|
|
|
10/3/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.79
|
0
|
|
|
10/2/2017
|
-0.40 / -2.17%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.79
|
2,036
|
|
|
9/29/2017
|
+2.10 / +12.43%
|
16.90
|
19.00
|
16.20
|
19.00
|
18.39
|
14.56
|
17,100
|
|
|