|
Closing price on 2/14/2017
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.60 |
| Volume |
1,700 |
| Split-adjusted Price |
12.21 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2017
|
-1.20 / -6.74%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.21
|
1,700
|
|
|
2/13/2017
|
+0.30 / +1.71%
|
16.40
|
17.80
|
16.40
|
17.80
|
17.40
|
13.09
|
700
|
|
|
2/10/2017
|
-0.70 / -4.02%
|
17.90
|
17.90
|
16.70
|
16.70
|
17.45
|
12.28
|
800
|
|
|
2/9/2017
|
+0.90 / +5.45%
|
14.20
|
17.40
|
14.20
|
17.40
|
16.35
|
12.80
|
2,800
|
|
|
2/8/2017
|
-1.80 / -9.84%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.13
|
300
|
|
|
2/7/2017
|
+1.30 / +7.65%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
13.46
|
600
|
|
|
2/6/2017
|
-1.30 / -7.10%
|
18.90
|
18.90
|
17.00
|
17.00
|
17.53
|
12.50
|
3,200
|
|
|
2/3/2017
|
-1.70 / -9.24%
|
19.30
|
19.30
|
16.70
|
16.70
|
18.27
|
12.28
|
2,000
|
|
|
2/2/2017
|
+1.80 / +10.84%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
13.53
|
100
|
|
|
1/25/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.21
|
0
|
|
|
1/24/2017
|
+0.30 / +1.84%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.21
|
300
|
|
|
1/23/2017
|
-0.30 / -1.81%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.99
|
2,200
|
|
|
1/20/2017
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.21
|
1,900
|
|
|
1/19/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.43
|
0
|
|
|
1/18/2017
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.43
|
400
|
|
|
1/17/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.35
|
600
|
|
|
1/16/2017
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.73
|
12.35
|
6,400
|
|
|
1/13/2017
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.66
|
12.13
|
1,900
|
|
|
1/12/2017
|
-0.20 / -1.18%
|
19.20
|
19.20
|
16.70
|
16.70
|
18.89
|
12.28
|
2,400
|
|
|
1/11/2017
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.89
|
12.43
|
3,400
|
|
|
1/10/2017
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.35
|
4,900
|
|
|
1/9/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
12.57
|
0
|
|
|
1/6/2017
|
0.00 / 0.00%
|
19.10
|
19.10
|
16.80
|
16.80
|
17.13
|
12.35
|
7,400
|
|
|
1/5/2017
|
-0.50 / -2.89%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.35
|
2,100
|
|
|
1/4/2017
|
+0.30 / +1.76%
|
16.90
|
17.30
|
16.90
|
17.30
|
17.18
|
12.72
|
2,700
|
|
|
1/3/2017
|
-1.20 / -6.59%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.91
|
12.50
|
2,200
|
|
|
12/30/2016
|
+0.70 / +3.87%
|
18.90
|
18.90
|
17.00
|
18.80
|
18.15
|
13.82
|
12,800
|
|
|
12/29/2016
|
+0.90 / +5.23%
|
16.70
|
19.20
|
16.70
|
18.10
|
17.49
|
13.31
|
7,700
|
|
|
12/28/2016
|
+0.60 / +3.61%
|
16.50
|
17.20
|
16.50
|
17.20
|
16.83
|
12.65
|
4,300
|
|
|
12/27/2016
|
+0.30 / +1.84%
|
18.00
|
18.00
|
16.40
|
16.60
|
17.13
|
12.21
|
5,900
|
|
|