|
Closing price on 3/31/2016
|
|
| Open |
15.90 |
| High |
17.50 |
| Low |
15.90 |
| Volume |
77,700 |
| Split-adjusted Price |
11.82 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2016
|
+1.50 / +9.74%
|
15.90
|
17.50
|
15.90
|
16.90
|
16.96
|
11.82
|
77,700
|
|
|
3/30/2016
|
+1.70 / +12.41%
|
14.90
|
15.40
|
14.50
|
15.40
|
15.32
|
10.78
|
85,600
|
|
|
3/29/2016
|
0.00 / 0.00%
|
13.20
|
14.70
|
13.20
|
13.70
|
13.42
|
9.59
|
26,600
|
|
|
3/28/2016
|
-0.70 / -4.86%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
9.59
|
22,500
|
|
|
3/25/2016
|
+1.20 / +8.63%
|
15.90
|
15.90
|
12.90
|
15.10
|
14.40
|
10.57
|
100,300
|
|
|
3/24/2016
|
+1.60 / +13.01%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.87
|
9.73
|
12,300
|
|
|
3/23/2016
|
-0.20 / -1.60%
|
12.50
|
13.90
|
10.70
|
12.30
|
12.09
|
8.61
|
34,800
|
|
|
3/22/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.75
|
30,000
|
|
|
3/21/2016
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.52
|
8.75
|
11,400
|
|
|
3/18/2016
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.57
|
8.82
|
7,500
|
|
|
3/17/2016
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.75
|
300
|
|
|
3/16/2016
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.68
|
0
|
|
|
3/15/2016
|
+0.30 / +2.48%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.68
|
200
|
|
|
3/14/2016
|
-0.40 / -3.20%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.37
|
8.47
|
60,900
|
|
|
3/11/2016
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.75
|
0
|
|
|
3/10/2016
|
+0.10 / +0.86%
|
13.20
|
13.20
|
11.70
|
11.70
|
12.45
|
8.19
|
200
|
|
|
3/9/2016
|
-1.40 / -10.77%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.51
|
8.12
|
4,600
|
|
|
3/8/2016
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.10
|
113,100
|
|
|
3/7/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.96
|
8.96
|
23,100
|
|
|
3/4/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.96
|
0
|
|
|
3/3/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.96
|
5,000
|
|
|
3/2/2016
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.96
|
55,600
|
|
|
3/1/2016
|
+0.10 / +0.80%
|
12.50
|
13.90
|
12.00
|
12.60
|
12.99
|
8.82
|
63,000
|
|
|
2/29/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.75
|
1,000
|
|
|
2/26/2016
|
+1.60 / +14.68%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.75
|
1,600
|
|
|
2/25/2016
|
-1.90 / -14.84%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.63
|
1,000
|
|
|
2/24/2016
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.78
|
8.96
|
3,700
|
|
|
2/23/2016
|
-0.70 / -5.30%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.80
|
8.75
|
2,700
|
|
|
2/22/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.24
|
113,529
|
|
|
2/19/2016
|
+0.50 / +3.94%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.24
|
100
|
|
|