|
Closing price on 6/20/2017
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.30 |
| Volume |
0 |
| Split-adjusted Price |
12.72 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2017
|
+0.20 / +1.17%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
12.72
|
0
|
|
|
6/19/2017
|
-0.10 / -0.58%
|
16.80
|
19.70
|
16.70
|
17.10
|
17.27
|
12.57
|
21,200
|
|
|
6/16/2017
|
-0.20 / -1.16%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.18
|
12.57
|
943,638
|
|
|
6/15/2017
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.90
|
17.30
|
17.05
|
12.72
|
4,800
|
|
|
6/14/2017
|
-0.10 / -0.57%
|
16.80
|
17.40
|
16.80
|
17.30
|
17.32
|
12.72
|
4,100
|
|
|
6/13/2017
|
+0.40 / +2.35%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.80
|
946,438
|
|
|
6/12/2017
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.87
|
12.50
|
7,200
|
|
|
6/9/2017
|
-0.20 / -1.18%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.28
|
100
|
|
|
6/8/2017
|
-0.60 / -3.43%
|
16.80
|
17.40
|
16.80
|
16.90
|
17.34
|
12.43
|
3,600
|
|
|
6/7/2017
|
+0.80 / +4.79%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.87
|
300
|
|
|
6/6/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.28
|
2,596,200
|
|
|
6/5/2017
|
-0.70 / -4.02%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.28
|
19,900
|
|
|
6/2/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.80
|
0
|
|
|
6/1/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.80
|
200
|
|
|
5/31/2017
|
0.00 / 0.00%
|
16.60
|
17.40
|
16.60
|
17.40
|
16.96
|
12.80
|
7,600
|
|
|
5/30/2017
|
+0.60 / +3.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.80
|
1,000
|
|
|
5/29/2017
|
-0.20 / -1.18%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.87
|
12.35
|
4,800
|
|
|
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
|
|
|