|
Closing price on 5/26/2017
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.90 |
| Volume |
3,800 |
| Split-adjusted Price |
12.43 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.43
|
3,800
|
|
|
5/25/2017
|
-0.40 / -2.30%
|
16.90
|
17.50
|
16.90
|
17.00
|
17.40
|
12.50
|
13,500
|
|
|
5/24/2017
|
+0.60 / +3.57%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.25
|
12.80
|
4,100
|
|
|
5/23/2017
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.35
|
700
|
|
|
5/22/2017
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.08
|
12.50
|
5,200
|
|
|
5/19/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.65
|
15,096
|
|
|
5/18/2017
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.80
|
17.20
|
17.20
|
12.65
|
73,100
|
|
|
5/17/2017
|
+0.50 / +2.98%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.20
|
12.72
|
4,000
|
|
|
5/16/2017
|
-1.80 / -9.68%
|
16.70
|
17.20
|
16.70
|
16.80
|
17.19
|
12.35
|
15,100
|
|
|
5/15/2017
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
13.68
|
0
|
|
|
5/12/2017
|
+1.50 / +8.77%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
13.68
|
2,400
|
|
|
5/11/2017
|
-0.10 / -0.58%
|
16.70
|
17.10
|
16.70
|
17.10
|
16.97
|
12.57
|
900
|
|
|
5/10/2017
|
+0.50 / +2.99%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.65
|
200
|
|
|
5/9/2017
|
-0.30 / -1.76%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.65
|
12.28
|
4,400
|
|
|
5/8/2017
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.90
|
12.50
|
1,500
|
|
|
5/5/2017
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.50
|
1,000
|
|
|
5/4/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
12.57
|
0
|
|
|
5/3/2017
|
+0.30 / +1.79%
|
16.80
|
17.10
|
16.80
|
17.10
|
17.05
|
12.57
|
1,200
|
|
|
4/28/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.35
|
2,400
|
|
|
4/27/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.83
|
12.35
|
3,100
|
|
|
4/26/2017
|
+0.20 / +1.20%
|
19.00
|
19.00
|
16.80
|
16.80
|
17.94
|
12.35
|
4,300
|
|
|
4/25/2017
|
-0.70 / -4.05%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.57
|
12.21
|
36,100
|
|
|
4/24/2017
|
+1.20 / +7.45%
|
16.60
|
17.30
|
16.60
|
17.30
|
17.15
|
12.72
|
1,900
|
|
|
4/21/2017
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.84
|
600
|
|
|
4/20/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.13
|
2,400
|
|
|
4/19/2017
|
0.00 / 0.00%
|
19.40
|
19.40
|
16.50
|
16.50
|
17.54
|
12.13
|
5,800
|
|
|
4/18/2017
|
-0.90 / -5.17%
|
17.30
|
17.30
|
16.50
|
16.50
|
16.98
|
12.13
|
1,000
|
|
|
4/17/2017
|
-0.20 / -1.14%
|
16.50
|
17.40
|
16.50
|
17.40
|
17.15
|
12.80
|
2,200
|
|
|
4/14/2017
|
+1.40 / +8.48%
|
16.50
|
17.90
|
16.50
|
17.90
|
17.62
|
13.16
|
2,500
|
|
|
4/13/2017
|
-1.40 / -7.82%
|
20.00
|
20.00
|
16.50
|
16.50
|
18.69
|
12.13
|
2,400
|
|
|