|
Closing price on 6/6/2019
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.50 |
| Volume |
0 |
| Split-adjusted Price |
16.34 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2019
|
-1.00 / -4.65%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
16.34
|
0
|
|
|
6/5/2019
|
+2.40 / +12.57%
|
20.00
|
21.70
|
19.50
|
21.50
|
20.52
|
17.14
|
8,400
|
|
|
6/4/2019
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
15.22
|
0
|
|
|
6/3/2019
|
-1.00 / -4.98%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
15.22
|
400
|
|
|
5/31/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.02
|
0
|
|
|
5/30/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.02
|
0
|
|
|
5/29/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.02
|
0
|
|
|
5/28/2019
|
+2.60 / +14.86%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.02
|
100
|
|
|
5/27/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.95
|
0
|
|
|
5/24/2019
|
-2.00 / -10.26%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.95
|
500
|
|
|
5/23/2019
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.54
|
300
|
|
|
5/22/2019
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.62
|
300
|
|
|
5/21/2019
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.70
|
0
|
|
|
5/20/2019
|
-0.60 / -2.96%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.70
|
300
|
|
|
5/17/2019
|
-0.70 / -3.33%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
16.18
|
0
|
|
|
5/16/2019
|
0.00 / 0.00%
|
19.20
|
21.00
|
19.20
|
21.00
|
20.28
|
16.74
|
1,000
|
|
|
5/15/2019
|
+1.90 / +9.95%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.74
|
300
|
|
|
5/14/2019
|
-0.90 / -4.50%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
15.22
|
200
|
|
|
5/13/2019
|
+2.50 / +14.29%
|
20.00
|
20.00
|
18.60
|
20.00
|
19.75
|
15.94
|
1,100
|
|
|
5/10/2019
|
-2.70 / -13.37%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.95
|
5,000
|
|
|
5/9/2019
|
-0.70 / -3.35%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
16.10
|
200
|
|
|
5/8/2019
|
-0.60 / -2.79%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
16.66
|
300
|
|
|
5/7/2019
|
+0.60 / +2.87%
|
20.70
|
21.50
|
20.70
|
21.50
|
21.37
|
17.14
|
1,200
|
|
|
5/6/2019
|
+0.20 / +0.97%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
16.66
|
1,300
|
|
|
5/3/2019
|
-1.70 / -7.59%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
16.50
|
8,000
|
|
|
5/2/2019
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
17.85
|
0
|
|
|
4/26/2019
|
0.00 / 0.00%
|
21.10
|
22.50
|
21.10
|
22.50
|
22.45
|
17.93
|
5,200
|
|
|
4/25/2019
|
+0.40 / +1.81%
|
20.60
|
22.50
|
20.60
|
22.50
|
22.22
|
17.93
|
2,700
|
|
|
4/24/2019
|
-0.60 / -2.64%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
17.61
|
100
|
|
|
4/23/2019
|
-0.20 / -0.87%
|
21.90
|
22.80
|
21.80
|
22.70
|
22.49
|
18.09
|
12,100
|
|
|