|
Closing price on 4/4/2019
|
|
| Open |
19.90 |
| High |
23.00 |
| Low |
19.90 |
| Volume |
20,700 |
| Split-adjusted Price |
17.93 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2019
|
+1.50 / +7.14%
|
19.90
|
23.00
|
19.90
|
22.50
|
21.35
|
17.93
|
20,700
|
|
|
4/3/2019
|
+0.10 / +0.48%
|
19.70
|
22.40
|
19.70
|
21.00
|
20.51
|
16.74
|
11,500
|
|
|
4/2/2019
|
-0.10 / -0.48%
|
22.30
|
22.30
|
20.90
|
20.90
|
21.02
|
16.66
|
5,700
|
|
|
4/1/2019
|
-0.50 / -2.33%
|
19.40
|
22.40
|
19.40
|
21.00
|
20.85
|
16.74
|
9,400
|
|
|
3/29/2019
|
+0.50 / +2.33%
|
19.40
|
22.00
|
19.40
|
22.00
|
21.46
|
17.53
|
10,300
|
|
|
3/28/2019
|
-0.50 / -2.27%
|
19.20
|
22.70
|
19.20
|
21.50
|
20.51
|
17.14
|
9,700
|
|
|
3/27/2019
|
+0.10 / +0.46%
|
18.10
|
22.60
|
18.10
|
22.00
|
21.03
|
17.53
|
20,900
|
|
|
3/26/2019
|
-0.20 / -0.90%
|
21.40
|
22.00
|
19.50
|
21.90
|
20.61
|
17.45
|
60,500
|
|
|
3/25/2019
|
-3.00 / -11.95%
|
21.60
|
25.00
|
21.60
|
22.10
|
22.87
|
17.61
|
4,800
|
|
|
3/22/2019
|
+0.60 / +2.45%
|
24.90
|
25.70
|
24.90
|
25.10
|
25.15
|
20.00
|
1,900
|
|
|
3/21/2019
|
+1.60 / +6.99%
|
24.00
|
25.80
|
22.70
|
24.50
|
24.88
|
19.53
|
3,700
|
|
|
3/20/2019
|
+0.40 / +1.78%
|
23.70
|
23.70
|
20.50
|
22.90
|
22.66
|
18.25
|
9,600
|
|
|
3/19/2019
|
-0.10 / -0.44%
|
20.40
|
23.50
|
20.40
|
22.50
|
23.03
|
17.93
|
17,400
|
|
|
3/18/2019
|
-1.10 / -4.64%
|
22.50
|
23.70
|
22.50
|
22.60
|
22.95
|
18.01
|
20,200
|
|
|
3/15/2019
|
+0.20 / +0.89%
|
24.90
|
25.20
|
22.50
|
22.60
|
23.72
|
18.01
|
24,000
|
|
|
3/14/2019
|
+2.10 / +10.34%
|
21.90
|
22.40
|
18.10
|
22.40
|
22.10
|
17.85
|
27,900
|
|
|
3/13/2019
|
+2.10 / +11.54%
|
18.70
|
20.30
|
18.70
|
20.30
|
19.54
|
16.18
|
12,300
|
|
|
3/12/2019
|
+1.50 / +8.98%
|
17.40
|
18.20
|
17.40
|
18.20
|
17.68
|
14.51
|
3,700
|
|
|
3/11/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.31
|
0
|
|
|
3/8/2019
|
-1.20 / -6.70%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.31
|
600
|
|
|
3/7/2019
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.27
|
0
|
|
|
3/6/2019
|
+0.40 / +2.29%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.27
|
100
|
|
|
3/5/2019
|
-0.40 / -2.23%
|
15.30
|
17.50
|
15.30
|
17.50
|
16.87
|
13.95
|
5,600
|
|
|
3/4/2019
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.27
|
100
|
|
|
3/1/2019
|
-0.20 / -1.16%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.63
|
300
|
|
|
2/28/2019
|
-0.50 / -2.81%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
13.79
|
400
|
|
|
2/27/2019
|
+1.40 / +8.54%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.19
|
100
|
|
|
2/26/2019
|
-2.00 / -10.87%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.07
|
1,000
|
|
|
2/25/2019
|
+2.20 / +13.58%
|
17.70
|
18.40
|
17.20
|
18.40
|
18.32
|
14.66
|
233,300
|
|
|
2/22/2019
|
-1.90 / -10.50%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.91
|
596,900
|
|
|