|
Closing price on 5/9/2016
|
|
| Open |
16.10 |
| High |
18.00 |
| Low |
16.10 |
| Volume |
53,300 |
| Split-adjusted Price |
11.82 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|