|
Closing price on 12/23/2019
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
20.50 |
| Volume |
700 |
| Split-adjusted Price |
17.96 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2019
|
0.00 / 0.00%
|
23.40
|
23.40
|
20.50
|
20.50
|
21.74
|
17.96
|
700
|
|
|
12/20/2019
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.96
|
1,300
|
|
|
12/19/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
20.50
|
20.50
|
20.75
|
17.96
|
3,900
|
|
|
12/18/2019
|
-1.30 / -5.96%
|
22.80
|
22.80
|
20.50
|
20.50
|
20.64
|
17.96
|
3,300
|
|
|
12/17/2019
|
+2.30 / +11.79%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.10
|
0
|
|
|
12/16/2019
|
-2.20 / -10.14%
|
24.70
|
24.70
|
19.50
|
19.50
|
21.81
|
17.08
|
900
|
|
|
12/13/2019
|
-1.50 / -6.98%
|
22.80
|
22.80
|
20.00
|
20.00
|
21.68
|
17.52
|
500
|
|
|
12/12/2019
|
+1.50 / +7.50%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
18.83
|
1,500
|
|
|
12/11/2019
|
0.00 / 0.00%
|
21.60
|
21.60
|
20.00
|
20.00
|
21.33
|
17.52
|
600
|
|
|
12/10/2019
|
-1.90 / -8.68%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.52
|
300
|
|
|
12/9/2019
|
+0.60 / +2.82%
|
20.50
|
21.90
|
20.50
|
21.90
|
21.77
|
19.18
|
1,100
|
|
|
12/6/2019
|
-1.20 / -5.66%
|
24.00
|
24.00
|
20.00
|
20.00
|
21.33
|
17.52
|
600
|
|
|
12/5/2019
|
-2.10 / -9.01%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
18.57
|
1,300
|
|
|
12/4/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
18.57
|
0
|
|
|
12/3/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
18.57
|
0
|
|
|
12/2/2019
|
+1.50 / +6.88%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
18.57
|
100
|
|
|
11/29/2019
|
-0.50 / -2.24%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.37
|
300
|
|
|
11/28/2019
|
-0.70 / -3.04%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
17.77
|
0
|
|
|
11/27/2019
|
+1.40 / +6.48%
|
21.60
|
23.00
|
21.60
|
23.00
|
22.29
|
18.33
|
3,500
|
|
|
11/26/2019
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
17.22
|
0
|
|
|
11/25/2019
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
17.22
|
100
|
|
|
11/22/2019
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
17.22
|
700
|
|
|
11/21/2019
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
17.22
|
0
|
|
|
11/20/2019
|
-1.20 / -5.26%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
17.22
|
100
|
|
|
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
|
|
|