|
Closing price on 5/24/2016
|
|
| Open |
16.80 |
| High |
18.00 |
| Low |
16.80 |
| Volume |
6,400 |
| Split-adjusted Price |
12.59 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2016
|
+0.90 / +5.26%
|
16.80
|
18.00
|
16.80
|
18.00
|
17.56
|
12.59
|
6,400
|
|
|
5/23/2016
|
-0.50 / -2.84%
|
17.80
|
18.20
|
16.10
|
17.10
|
16.61
|
11.96
|
15,800
|
|
|
5/20/2016
|
-0.10 / -0.56%
|
17.10
|
18.20
|
17.10
|
17.90
|
17.55
|
12.52
|
16,400
|
|
|
5/19/2016
|
+0.10 / +0.56%
|
19.80
|
19.80
|
17.90
|
18.00
|
18.26
|
12.59
|
17,200
|
|
|
5/18/2016
|
-0.30 / -1.65%
|
17.20
|
18.50
|
17.20
|
17.90
|
17.54
|
12.52
|
522,500
|
|
|
5/17/2016
|
+0.70 / +4.00%
|
17.90
|
18.50
|
17.90
|
18.20
|
18.16
|
12.73
|
10,100
|
|
|
5/16/2016
|
-0.90 / -4.89%
|
16.10
|
17.50
|
16.10
|
17.50
|
16.27
|
12.24
|
22,000
|
|
|
5/13/2016
|
+0.20 / +1.11%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.44
|
12.73
|
16,400
|
|
|
5/12/2016
|
0.00 / 0.00%
|
17.60
|
18.50
|
16.60
|
18.00
|
17.04
|
12.59
|
20,700
|
|
|
5/11/2016
|
+0.90 / +5.26%
|
18.20
|
18.70
|
16.90
|
18.00
|
17.55
|
12.59
|
33,100
|
|
|
5/10/2016
|
+0.20 / +1.18%
|
15.60
|
18.20
|
15.60
|
17.10
|
16.36
|
11.96
|
26,200
|
|
|
5/9/2016
|
-0.40 / -2.31%
|
16.10
|
18.00
|
16.10
|
16.90
|
17.24
|
11.82
|
53,300
|
|
|
5/6/2016
|
+1.30 / +8.02%
|
16.20
|
17.50
|
16.20
|
17.50
|
17.32
|
12.24
|
42,200
|
|
|
5/5/2016
|
+0.90 / +5.88%
|
14.50
|
16.20
|
14.50
|
16.20
|
15.31
|
11.34
|
27,000
|
|
|
5/4/2016
|
-0.70 / -4.38%
|
16.00
|
16.00
|
14.80
|
15.30
|
15.28
|
10.71
|
27,300
|
|
|
4/29/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.96
|
11.20
|
6,400
|
|
|
4/28/2016
|
-0.10 / -0.62%
|
15.30
|
16.50
|
15.30
|
16.00
|
15.86
|
11.20
|
12,600
|
|
|
4/27/2016
|
+0.40 / +2.55%
|
15.30
|
16.80
|
15.30
|
16.10
|
15.86
|
11.27
|
18,900
|
|
|
4/26/2016
|
-0.40 / -2.48%
|
14.50
|
16.40
|
14.50
|
15.70
|
15.54
|
10.99
|
33,000
|
|
|
4/25/2016
|
-0.10 / -0.62%
|
16.60
|
16.60
|
14.60
|
16.10
|
15.60
|
11.27
|
20,100
|
|
|
4/22/2016
|
-0.10 / -0.62%
|
16.50
|
17.10
|
16.00
|
16.10
|
16.20
|
11.27
|
41,500
|
|
|
4/21/2016
|
-0.50 / -2.99%
|
16.00
|
16.60
|
15.60
|
16.20
|
16.06
|
11.34
|
46,400
|
|
|
4/20/2016
|
+0.60 / +3.73%
|
16.50
|
16.80
|
14.40
|
16.70
|
15.81
|
11.68
|
26,800
|
|
|
4/19/2016
|
-1.90 / -10.56%
|
17.50
|
17.80
|
16.10
|
16.10
|
16.51
|
11.27
|
153,200
|
|
|
4/15/2016
|
-0.50 / -2.73%
|
18.00
|
18.60
|
17.70
|
17.80
|
18.01
|
12.45
|
46,200
|
|
|
4/14/2016
|
-1.70 / -8.50%
|
20.00
|
20.00
|
18.00
|
18.30
|
18.44
|
12.80
|
24,600
|
|
|
4/13/2016
|
+1.70 / +9.29%
|
18.40
|
20.80
|
18.40
|
20.00
|
20.04
|
13.99
|
68,600
|
|
|
4/12/2016
|
+1.20 / +7.02%
|
17.10
|
19.00
|
17.10
|
18.30
|
18.13
|
12.80
|
93,200
|
|
|
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
|
|
|