|
Closing price on 7/25/2019
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.50 |
| Volume |
2,000 |
| Split-adjusted Price |
16.07 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2019
|
-1.80 / -7.73%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.07
|
2,000
|
|
|
7/24/2019
|
+3.00 / +14.78%
|
22.00
|
23.30
|
22.00
|
23.30
|
23.17
|
17.41
|
2,700
|
|
|
7/23/2019
|
+2.60 / +14.69%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
15.17
|
100
|
|
|
7/22/2019
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.23
|
0
|
|
|
7/19/2019
|
-2.90 / -14.08%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.23
|
300
|
|
|
7/18/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
15.39
|
0
|
|
|
7/17/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
15.39
|
0
|
|
|
7/16/2019
|
-2.80 / -11.97%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
15.39
|
300
|
|
|
7/15/2019
|
+0.90 / +4.00%
|
19.20
|
23.40
|
19.20
|
23.40
|
22.20
|
17.49
|
1,400
|
|
|
7/12/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
16.81
|
0
|
|
|
7/11/2019
|
+2.20 / +10.84%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
16.81
|
200
|
|
|
7/10/2019
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
15.17
|
0
|
|
|
7/9/2019
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
15.17
|
0
|
|
|
7/8/2019
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
15.17
|
0
|
|
|
7/5/2019
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
15.17
|
0
|
|
|
7/4/2019
|
-0.70 / -3.33%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
15.17
|
300
|
|
|
7/3/2019
|
-1.50 / -6.67%
|
20.50
|
21.20
|
20.50
|
21.00
|
20.98
|
15.69
|
2,500
|
|
|
7/2/2019
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
16.81
|
300
|
|
|
7/1/2019
|
+1.30 / +6.28%
|
20.20
|
22.00
|
20.20
|
22.00
|
20.92
|
16.44
|
500
|
|
|
6/28/2019
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
15.47
|
741,000
|
|
|
6/27/2019
|
-2.60 / -11.16%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
15.47
|
747,300
|
|
|
6/26/2019
|
-0.80 / -3.32%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
17.41
|
0
|
|
|
6/25/2019
|
+2.10 / +9.55%
|
19.30
|
24.10
|
19.30
|
24.10
|
23.30
|
18.01
|
1,200
|
|
|
6/24/2019
|
+2.80 / +14.58%
|
17.00
|
22.00
|
17.00
|
22.00
|
21.00
|
16.44
|
1,500
|
|
|
6/21/2019
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
14.35
|
0
|
|
|
6/20/2019
|
-0.90 / -4.48%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
14.35
|
400
|
|
|
6/19/2019
|
-0.90 / -4.29%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.02
|
0
|
|
|
6/18/2019
|
+0.10 / +0.48%
|
18.20
|
21.00
|
18.20
|
21.00
|
20.13
|
15.69
|
1,400
|
|
|
6/17/2019
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
15.62
|
0
|
|
|
6/14/2019
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.86
|
15.54
|
900
|
|
|