|
Closing price on 5/9/2018
|
|
| Open |
19.40 |
| High |
19.40 |
| Low |
19.40 |
| Volume |
100 |
| Split-adjusted Price |
14.86 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2018
|
+2.20 / +12.79%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
14.86
|
100
|
|
|
5/8/2018
|
-0.80 / -4.44%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.32
|
13.18
|
500
|
|
|
5/7/2018
|
-2.30 / -11.33%
|
21.50
|
21.90
|
17.60
|
18.00
|
18.05
|
13.79
|
11,000
|
|
|
5/4/2018
|
+2.30 / +12.78%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.29
|
15.55
|
2,300
|
|
|
5/3/2018
|
-2.00 / -10.00%
|
17.20
|
18.50
|
17.20
|
18.00
|
17.86
|
13.79
|
6,400
|
|
|
5/2/2018
|
-0.70 / -3.38%
|
22.20
|
22.20
|
20.00
|
20.00
|
20.05
|
15.32
|
4,100
|
|
|
4/27/2018
|
+1.70 / +8.95%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
15.86
|
2,000
|
|
|
4/26/2018
|
-1.50 / -7.32%
|
17.70
|
21.40
|
17.70
|
19.00
|
18.11
|
14.56
|
2,800
|
|
|
4/24/2018
|
-1.50 / -6.82%
|
21.50
|
21.50
|
20.00
|
20.50
|
20.45
|
15.71
|
3,400
|
|
|
4/23/2018
|
+1.50 / +7.32%
|
20.20
|
22.00
|
20.20
|
22.00
|
20.50
|
16.86
|
600
|
|
|
4/20/2018
|
-3.00 / -13.04%
|
24.00
|
24.00
|
19.80
|
20.00
|
20.54
|
15.32
|
700
|
|
|
4/19/2018
|
+1.50 / +6.98%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.62
|
100
|
|
|
4/18/2018
|
-3.40 / -13.65%
|
23.50
|
24.00
|
21.50
|
21.50
|
21.93
|
16.47
|
5,300
|
|
|
4/17/2018
|
+0.90 / +3.75%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
19.08
|
100
|
|
|
4/16/2018
|
+3.00 / +14.29%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.39
|
200
|
|
|
4/13/2018
|
-0.20 / -0.94%
|
21.30
|
21.30
|
21.00
|
21.00
|
21.03
|
16.09
|
1,100
|
|
|
4/12/2018
|
-3.30 / -13.47%
|
25.00
|
25.00
|
21.20
|
21.20
|
24.03
|
16.24
|
2,700
|
|
|
4/11/2018
|
+1.50 / +6.52%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
18.77
|
500
|
|
|
4/10/2018
|
-2.00 / -8.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.62
|
2,900
|
|
|
4/9/2018
|
+0.60 / +2.46%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.15
|
100
|
|
|
4/6/2018
|
+1.80 / +7.83%
|
24.00
|
24.80
|
24.00
|
24.80
|
24.41
|
19.00
|
2,700
|
|
|
4/5/2018
|
-1.70 / -6.88%
|
24.10
|
24.80
|
23.00
|
23.00
|
24.19
|
17.62
|
1,800
|
|
|
4/4/2018
|
-0.10 / -0.40%
|
22.00
|
24.70
|
22.00
|
24.70
|
24.16
|
18.92
|
2,500
|
|
|
4/3/2018
|
+2.70 / +12.22%
|
24.80
|
24.80
|
22.10
|
24.80
|
23.72
|
19.00
|
6,800
|
|
|
4/2/2018
|
-2.50 / -10.16%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
16.93
|
600
|
|
|
3/30/2018
|
-0.30 / -1.35%
|
24.50
|
25.00
|
22.00
|
22.00
|
24.63
|
16.86
|
11,200
|
|
|
3/29/2018
|
-1.20 / -5.11%
|
19.10
|
25.40
|
19.10
|
22.30
|
23.33
|
17.09
|
3,600
|
|
|
3/28/2018
|
+1.20 / +5.38%
|
22.00
|
23.50
|
22.00
|
23.50
|
22.13
|
18.01
|
2,140
|
|
|
3/27/2018
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
17.09
|
0
|
|
|
3/26/2018
|
+1.80 / +8.78%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
17.09
|
400
|
|
|