|
Closing price on 6/9/2016
|
|
| Open |
17.80 |
| High |
18.20 |
| Low |
15.30 |
| Volume |
25,700 |
| Split-adjusted Price |
12.31 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2016
|
-0.10 / -0.56%
|
17.80
|
18.20
|
15.30
|
17.60
|
16.38
|
12.31
|
25,700
|
|
|
6/8/2016
|
0.00 / 0.00%
|
17.60
|
18.40
|
17.60
|
17.70
|
17.85
|
12.38
|
3,900
|
|
|
6/7/2016
|
+0.10 / +0.57%
|
17.60
|
18.00
|
17.60
|
17.70
|
17.63
|
12.38
|
11,500
|
|
|
6/6/2016
|
-0.40 / -2.22%
|
17.80
|
18.00
|
17.60
|
17.60
|
17.88
|
12.31
|
14,900
|
|
|
6/3/2016
|
+0.50 / +2.79%
|
18.50
|
18.50
|
17.70
|
18.40
|
18.04
|
12.87
|
3,900
|
|
|
6/2/2016
|
-0.10 / -0.56%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.42
|
12.52
|
10,500
|
|
|
6/1/2016
|
0.00 / 0.00%
|
17.70
|
18.20
|
17.70
|
18.00
|
17.90
|
12.59
|
21,900
|
|
|
5/31/2016
|
+0.30 / +1.69%
|
18.10
|
18.20
|
18.00
|
18.00
|
18.14
|
12.59
|
4,300
|
|
|
5/30/2016
|
+0.20 / +1.14%
|
17.20
|
19.60
|
17.20
|
17.70
|
17.72
|
12.38
|
19,900
|
|
|
5/27/2016
|
-0.20 / -1.10%
|
17.20
|
18.30
|
17.20
|
17.90
|
17.54
|
12.52
|
14,900
|
|
|
5/26/2016
|
-0.40 / -2.16%
|
17.60
|
20.30
|
17.60
|
18.10
|
17.94
|
12.66
|
35,300
|
|
|
5/25/2016
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.19
|
12.94
|
11,600
|
|
|
5/24/2016
|
+0.90 / +5.26%
|
16.80
|
18.00
|
16.80
|
18.00
|
17.56
|
12.59
|
6,400
|
|
|
5/23/2016
|
-0.50 / -2.84%
|
17.80
|
18.20
|
16.10
|
17.10
|
16.61
|
11.96
|
15,800
|
|
|
5/20/2016
|
-0.10 / -0.56%
|
17.10
|
18.20
|
17.10
|
17.90
|
17.55
|
12.52
|
16,400
|
|
|
5/19/2016
|
+0.10 / +0.56%
|
19.80
|
19.80
|
17.90
|
18.00
|
18.26
|
12.59
|
17,200
|
|
|
5/18/2016
|
-0.30 / -1.65%
|
17.20
|
18.50
|
17.20
|
17.90
|
17.54
|
12.52
|
522,500
|
|
|
5/17/2016
|
+0.70 / +4.00%
|
17.90
|
18.50
|
17.90
|
18.20
|
18.16
|
12.73
|
10,100
|
|
|
5/16/2016
|
-0.90 / -4.89%
|
16.10
|
17.50
|
16.10
|
17.50
|
16.27
|
12.24
|
22,000
|
|
|
5/13/2016
|
+0.20 / +1.11%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.44
|
12.73
|
16,400
|
|
|
5/12/2016
|
0.00 / 0.00%
|
17.60
|
18.50
|
16.60
|
18.00
|
17.04
|
12.59
|
20,700
|
|
|
5/11/2016
|
+0.90 / +5.26%
|
18.20
|
18.70
|
16.90
|
18.00
|
17.55
|
12.59
|
33,100
|
|
|
5/10/2016
|
+0.20 / +1.18%
|
15.60
|
18.20
|
15.60
|
17.10
|
16.36
|
11.96
|
26,200
|
|
|
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
|
|
|