|
Closing price on 8/30/2016
|
|
| Open |
17.90 |
| High |
18.40 |
| Low |
17.90 |
| Volume |
4,600 |
| Split-adjusted Price |
13.16 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2016
|
0.00 / 0.00%
|
17.90
|
18.40
|
17.90
|
17.90
|
17.98
|
13.16
|
4,600
|
|
|
8/29/2016
|
-0.20 / -1.10%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
13.16
|
28,900
|
|
|
8/26/2016
|
0.00 / 0.00%
|
17.80
|
18.50
|
17.80
|
17.80
|
18.10
|
13.09
|
17,300
|
|
|
8/25/2016
|
0.00 / 0.00%
|
19.40
|
19.40
|
17.50
|
17.80
|
18.14
|
13.09
|
50,900
|
|
|
8/24/2016
|
+0.10 / +0.56%
|
17.80
|
19.50
|
17.80
|
17.80
|
17.92
|
13.09
|
63,300
|
|
|
8/23/2016
|
-0.10 / -0.56%
|
17.70
|
18.20
|
17.70
|
17.70
|
17.91
|
13.02
|
21,300
|
|
|
8/22/2016
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.50
|
17.80
|
17.78
|
13.09
|
16,100
|
|
|
8/19/2016
|
+0.60 / +3.35%
|
17.30
|
18.50
|
17.30
|
18.50
|
17.86
|
13.60
|
109,000
|
|
|
8/18/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.97
|
13.16
|
10,000
|
|
|
8/17/2016
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.80
|
17.90
|
17.98
|
13.16
|
14,500
|
|
|
8/16/2016
|
+0.20 / +1.14%
|
17.80
|
19.80
|
17.80
|
17.80
|
18.09
|
13.09
|
34,000
|
|
|
8/15/2016
|
-0.40 / -2.22%
|
16.20
|
18.60
|
16.20
|
17.60
|
17.79
|
12.94
|
11,100
|
|
|
8/12/2016
|
-0.30 / -1.66%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.95
|
13.09
|
18,800
|
|
|
8/11/2016
|
0.00 / 0.00%
|
16.90
|
18.30
|
16.90
|
18.10
|
17.47
|
13.31
|
10,900
|
|
|
8/10/2016
|
+0.90 / +5.23%
|
18.00
|
20.20
|
18.00
|
18.10
|
18.31
|
13.31
|
19,800
|
|
|
8/9/2016
|
+0.30 / +1.78%
|
18.00
|
18.40
|
16.80
|
17.20
|
17.92
|
12.65
|
34,800
|
|
|
8/8/2016
|
-0.10 / -0.59%
|
17.00
|
18.00
|
16.80
|
16.90
|
17.81
|
12.43
|
6,400
|
|
|
8/5/2016
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.98
|
12.50
|
1,700
|
|
|
8/4/2016
|
-0.30 / -1.73%
|
17.00
|
17.90
|
16.20
|
17.00
|
17.24
|
12.50
|
12,000
|
|
|
8/3/2016
|
-0.70 / -3.89%
|
17.30
|
18.00
|
17.30
|
17.30
|
17.53
|
12.72
|
6,200
|
|
|
8/2/2016
|
+0.60 / +3.45%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.24
|
1,200
|
|
|
8/1/2016
|
-0.40 / -2.25%
|
18.00
|
18.10
|
17.40
|
17.40
|
17.80
|
12.80
|
11,900
|
|
|
7/29/2016
|
-0.20 / -1.14%
|
18.00
|
18.10
|
16.90
|
17.40
|
17.82
|
12.80
|
11,100
|
|
|
7/28/2016
|
0.00 / 0.00%
|
17.60
|
18.10
|
17.60
|
17.60
|
17.96
|
12.94
|
12,900
|
|
|
7/27/2016
|
+1.10 / +6.67%
|
18.10
|
18.10
|
17.60
|
17.60
|
17.99
|
12.94
|
21,700
|
|
|
7/26/2016
|
-1.10 / -6.25%
|
18.00
|
18.10
|
16.10
|
16.50
|
17.72
|
12.13
|
33,932
|
|
|
7/25/2016
|
-0.40 / -2.22%
|
17.50
|
18.10
|
17.50
|
17.60
|
17.94
|
12.94
|
520,700
|
|
|
7/22/2016
|
-0.10 / -0.57%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.96
|
12.87
|
13,400
|
|
|
7/21/2016
|
+0.20 / +1.15%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.81
|
12.94
|
4,100
|
|
|
7/20/2016
|
-0.70 / -3.87%
|
18.00
|
18.20
|
17.40
|
17.40
|
17.99
|
12.80
|
22,200
|
|
|