|
Closing price on 7/26/2018
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
18.10 |
| Volume |
700 |
| Split-adjusted Price |
13.87 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2018
|
+0.80 / +4.62%
|
18.90
|
18.90
|
18.10
|
18.10
|
18.21
|
13.87
|
700
|
|
|
7/25/2018
|
+0.70 / +4.22%
|
18.90
|
18.90
|
17.30
|
17.30
|
17.42
|
13.25
|
1,300
|
|
|
7/24/2018
|
-2.90 / -14.87%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.72
|
1,000
|
|
|
7/23/2018
|
+1.40 / +7.73%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.94
|
100
|
|
|
7/20/2018
|
-1.30 / -6.70%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
13.87
|
600
|
|
|
7/19/2018
|
-0.10 / -0.51%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.39
|
14.86
|
2,100
|
|
|
7/18/2018
|
+2.10 / +12.07%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.94
|
100
|
|
|
7/17/2018
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.33
|
1,000
|
|
|
7/16/2018
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.41
|
300
|
|
|
7/13/2018
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.58
|
13.48
|
2,500
|
|
|
7/12/2018
|
-0.70 / -3.85%
|
18.90
|
18.90
|
17.50
|
17.50
|
17.82
|
13.41
|
1,000
|
|
|
7/11/2018
|
+0.60 / +3.41%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.61
|
13.94
|
3,100
|
|
|
7/10/2018
|
-1.60 / -8.33%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
13.48
|
1,800
|
|
|
7/9/2018
|
+2.40 / +14.29%
|
15.70
|
19.30
|
15.70
|
19.20
|
19.04
|
14.71
|
5,000
|
|
|
7/6/2018
|
-1.30 / -7.18%
|
16.40
|
16.80
|
16.30
|
16.80
|
16.76
|
12.87
|
64,800
|
|
|
7/5/2018
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.19
|
13.87
|
3,500
|
|
|
7/4/2018
|
-0.70 / -3.70%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
13.94
|
100
|
|
|
7/3/2018
|
-1.90 / -9.13%
|
19.80
|
19.80
|
18.90
|
18.90
|
19.01
|
14.48
|
800
|
|
|
7/2/2018
|
-3.60 / -14.75%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
15.94
|
500
|
|
|
6/29/2018
|
+2.10 / +9.13%
|
19.60
|
25.10
|
19.60
|
25.10
|
24.36
|
19.23
|
11,900
|
|
|
6/28/2018
|
+3.00 / +15.00%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.95
|
17.62
|
10,000
|
|
|
6/27/2018
|
+0.10 / +0.50%
|
17.10
|
22.00
|
17.10
|
20.00
|
21.07
|
15.32
|
14,500
|
|
|
6/26/2018
|
+0.70 / +3.65%
|
17.60
|
19.90
|
17.60
|
19.90
|
19.34
|
15.25
|
6,600
|
|
|
6/25/2018
|
+1.90 / +10.98%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.13
|
14.71
|
300
|
|
|
6/22/2018
|
-0.50 / -2.81%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
13.25
|
1,200
|
|
|
6/21/2018
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
13.64
|
100
|
|
|
6/20/2018
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.41
|
0
|
|
|
6/19/2018
|
+0.40 / +2.33%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.54
|
13.48
|
700
|
|
|
6/18/2018
|
-1.50 / -8.02%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
13.18
|
1,000
|
|
|
6/15/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
17.80
|
17.80
|
18.68
|
13.64
|
500
|
|
|