|
Closing price on 4/11/2016
|
|
| Open |
16.20 |
| High |
17.10 |
| Low |
15.80 |
| Volume |
92,400 |
| Split-adjusted Price |
11.96 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2016
|
+2.20 / +14.77%
|
16.20
|
17.10
|
15.80
|
17.10
|
16.96
|
11.96
|
92,400
|
|
|
4/8/2016
|
+0.40 / +2.60%
|
15.10
|
15.80
|
14.70
|
15.80
|
14.86
|
11.06
|
27,700
|
|
|
4/7/2016
|
-0.80 / -4.94%
|
14.20
|
16.00
|
14.20
|
15.40
|
15.12
|
10.78
|
29,200
|
|
|
4/6/2016
|
+0.30 / +1.89%
|
15.90
|
16.20
|
14.70
|
16.20
|
14.80
|
11.34
|
10,600
|
|
|
4/5/2016
|
+1.50 / +10.42%
|
13.30
|
15.90
|
13.30
|
15.90
|
14.36
|
11.13
|
727,100
|
|
|
4/4/2016
|
-1.20 / -7.69%
|
15.50
|
15.60
|
13.90
|
14.40
|
14.72
|
10.08
|
101,300
|
|
|
4/1/2016
|
-1.60 / -9.47%
|
15.60
|
16.20
|
15.20
|
15.30
|
15.58
|
10.71
|
88,200
|
|
|
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
|
|
|