|
Closing price on 5/17/2019
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
20.30 |
| Volume |
0 |
| Split-adjusted Price |
16.18 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2019
|
-0.70 / -3.33%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
16.18
|
0
|
|
|
5/16/2019
|
0.00 / 0.00%
|
19.20
|
21.00
|
19.20
|
21.00
|
20.28
|
16.74
|
1,000
|
|
|
5/15/2019
|
+1.90 / +9.95%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.74
|
300
|
|
|
5/14/2019
|
-0.90 / -4.50%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
15.22
|
200
|
|
|
5/13/2019
|
+2.50 / +14.29%
|
20.00
|
20.00
|
18.60
|
20.00
|
19.75
|
15.94
|
1,100
|
|
|
5/10/2019
|
-2.70 / -13.37%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.95
|
5,000
|
|
|
5/9/2019
|
-0.70 / -3.35%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
16.10
|
200
|
|
|
5/8/2019
|
-0.60 / -2.79%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
16.66
|
300
|
|
|
5/7/2019
|
+0.60 / +2.87%
|
20.70
|
21.50
|
20.70
|
21.50
|
21.37
|
17.14
|
1,200
|
|
|
5/6/2019
|
+0.20 / +0.97%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
16.66
|
1,300
|
|
|
5/3/2019
|
-1.70 / -7.59%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
16.50
|
8,000
|
|
|
5/2/2019
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
17.85
|
0
|
|
|
4/26/2019
|
0.00 / 0.00%
|
21.10
|
22.50
|
21.10
|
22.50
|
22.45
|
17.93
|
5,200
|
|
|
4/25/2019
|
+0.40 / +1.81%
|
20.60
|
22.50
|
20.60
|
22.50
|
22.22
|
17.93
|
2,700
|
|
|
4/24/2019
|
-0.60 / -2.64%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
17.61
|
100
|
|
|
4/23/2019
|
-0.20 / -0.87%
|
21.90
|
22.80
|
21.80
|
22.70
|
22.49
|
18.09
|
12,100
|
|
|
4/22/2019
|
+0.30 / +1.33%
|
20.50
|
22.90
|
20.50
|
22.90
|
22.26
|
18.25
|
1,500
|
|
|
4/19/2019
|
-0.80 / -3.42%
|
20.00
|
23.40
|
20.00
|
22.60
|
22.62
|
18.01
|
10,600
|
|
|
4/18/2019
|
-0.40 / -1.68%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
18.65
|
0
|
|
|
4/17/2019
|
+3.10 / +14.98%
|
22.50
|
23.80
|
22.50
|
23.80
|
23.38
|
18.97
|
900
|
|
|
4/16/2019
|
-1.90 / -8.41%
|
23.30
|
23.30
|
20.70
|
20.70
|
21.22
|
16.50
|
10,000
|
|
|
4/12/2019
|
-0.10 / -0.44%
|
20.60
|
22.70
|
20.60
|
22.70
|
22.56
|
18.09
|
5,100
|
|
|
4/11/2019
|
+0.30 / +1.33%
|
23.20
|
23.20
|
22.80
|
22.80
|
23.13
|
18.17
|
1,200
|
|
|
4/10/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.93
|
5,000
|
|
|
4/9/2019
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.50
|
22.50
|
22.56
|
17.93
|
3,500
|
|
|
4/8/2019
|
+0.80 / +3.69%
|
23.10
|
23.10
|
22.50
|
22.50
|
22.55
|
17.93
|
1,200
|
|
|
4/5/2019
|
+0.40 / +1.78%
|
20.50
|
23.00
|
20.20
|
22.90
|
21.70
|
18.25
|
20,800
|
|
|
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
|
|
|