|
Closing price on 7/3/2019
|
|
| Open |
20.50 |
| High |
21.20 |
| Low |
20.50 |
| Volume |
2,500 |
| Split-adjusted Price |
16.74 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2019
|
-1.50 / -6.67%
|
20.50
|
21.20
|
20.50
|
21.00
|
20.98
|
16.74
|
2,500
|
|
|
7/2/2019
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.93
|
300
|
|
|
7/1/2019
|
+1.30 / +6.28%
|
20.20
|
22.00
|
20.20
|
22.00
|
20.92
|
17.53
|
500
|
|
|
6/28/2019
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
16.50
|
741,000
|
|
|
6/27/2019
|
-2.60 / -11.16%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
16.50
|
747,300
|
|
|
6/26/2019
|
-0.80 / -3.32%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
18.57
|
0
|
|
|
6/25/2019
|
+2.10 / +9.55%
|
19.30
|
24.10
|
19.30
|
24.10
|
23.30
|
19.21
|
1,200
|
|
|
6/24/2019
|
+2.80 / +14.58%
|
17.00
|
22.00
|
17.00
|
22.00
|
21.00
|
17.53
|
1,500
|
|
|
6/21/2019
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.30
|
0
|
|
|
6/20/2019
|
-0.90 / -4.48%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.30
|
400
|
|
|
6/19/2019
|
-0.90 / -4.29%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.02
|
0
|
|
|
6/18/2019
|
+0.10 / +0.48%
|
18.20
|
21.00
|
18.20
|
21.00
|
20.13
|
16.74
|
1,400
|
|
|
6/17/2019
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
16.66
|
0
|
|
|
6/14/2019
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.86
|
16.58
|
900
|
|
|
6/13/2019
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
16.58
|
0
|
|
|
6/12/2019
|
+0.10 / +0.48%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.81
|
16.58
|
5,900
|
|
|
6/11/2019
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
16.50
|
0
|
|
|
6/10/2019
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
16.50
|
0
|
|
|
6/7/2019
|
+0.30 / +1.46%
|
20.60
|
20.80
|
20.60
|
20.80
|
20.70
|
16.58
|
1,000
|
|
|
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
|
|
|