|
Closing price on 7/25/2017
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.50 |
| Volume |
500 |
| Split-adjusted Price |
13.41 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2017
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.41
|
500
|
|
|
7/24/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.02
|
0
|
|
|
7/21/2017
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.02
|
0
|
|
|
7/20/2017
|
-0.10 / -0.57%
|
16.90
|
17.30
|
16.90
|
17.30
|
16.98
|
13.25
|
3,700
|
|
|
7/19/2017
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.33
|
0
|
|
|
7/18/2017
|
0.00 / 0.00%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.36
|
13.41
|
1,300
|
|
|
7/17/2017
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.41
|
600
|
|
|
7/14/2017
|
-0.50 / -2.86%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.15
|
13.02
|
8,200
|
|
|
7/13/2017
|
+0.10 / +0.57%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.40
|
12.87
|
2,700
|
|
|
7/12/2017
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.80
|
0
|
|
|
7/11/2017
|
+0.40 / +2.34%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.35
|
12.87
|
4,000
|
|
|
7/10/2017
|
-0.30 / -1.72%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
12.57
|
300
|
|
|
7/7/2017
|
+0.30 / +1.74%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.40
|
12.87
|
2,020
|
|
|
7/6/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.65
|
0
|
|
|
7/5/2017
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.65
|
1,130
|
|
|
7/4/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
12.57
|
1,300
|
|
|
7/3/2017
|
-1.30 / -7.07%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
12.57
|
3,300
|
|
|
6/30/2017
|
+0.30 / +1.60%
|
17.20
|
19.00
|
17.20
|
19.00
|
18.41
|
13.97
|
800
|
|
|
6/29/2017
|
+1.70 / +10.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
13.75
|
0
|
|
|
6/28/2017
|
-0.20 / -1.16%
|
19.70
|
19.70
|
17.00
|
17.00
|
18.66
|
12.50
|
2,600
|
|
|
6/27/2017
|
+0.40 / +2.38%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.65
|
100
|
|
|
6/26/2017
|
-0.50 / -2.89%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.35
|
901,000
|
|
|
6/23/2017
|
+0.20 / +1.17%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
12.72
|
500
|
|
|
6/22/2017
|
-0.20 / -1.16%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
12.57
|
500
|
|
|
6/21/2017
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
12.72
|
900,000
|
|
|
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
|
|
|