|
Closing price on 3/9/2017
|
|
| Open |
16.50 |
| High |
18.00 |
| Low |
16.30 |
| Volume |
1,500 |
| Split-adjusted Price |
13.24 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2017
|
+0.20 / +1.12%
|
16.50
|
18.00
|
16.30
|
18.00
|
17.67
|
13.24
|
1,500
|
|
|
3/8/2017
|
+1.30 / +7.88%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
13.09
|
500
|
|
|
3/7/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.13
|
0
|
|
|
3/6/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.13
|
0
|
|
|
3/3/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.13
|
900
|
|
|
3/2/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.13
|
1,600
|
|
|
3/1/2017
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.13
|
300
|
|
|
2/28/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.72
|
12.28
|
1,900
|
|
|
2/27/2017
|
-0.30 / -1.76%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.69
|
12.28
|
5,900
|
|
|
2/24/2017
|
-1.30 / -7.22%
|
18.30
|
18.30
|
16.70
|
16.70
|
17.02
|
12.28
|
2,500
|
|
|
2/23/2017
|
+1.30 / +7.78%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.98
|
13.24
|
2,300
|
|
|
2/22/2017
|
-1.00 / -5.65%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.73
|
12.28
|
400
|
|
|
2/21/2017
|
+1.20 / +7.27%
|
18.90
|
18.90
|
17.70
|
17.70
|
18.63
|
13.02
|
900
|
|
|
2/20/2017
|
-0.10 / -0.60%
|
18.30
|
18.30
|
16.50
|
16.50
|
17.22
|
12.13
|
1,000
|
|
|
2/17/2017
|
-0.80 / -4.60%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.59
|
12.21
|
1,900
|
|
|
2/16/2017
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.80
|
0
|
|
|
2/15/2017
|
+0.70 / +4.22%
|
19.00
|
19.00
|
16.60
|
17.30
|
17.40
|
12.72
|
9,300
|
|
|
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
|
|
|