|
Closing price on 8/7/2017
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
500 |
| Split-adjusted Price |
13.02 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.02
|
500
|
|
|
8/4/2017
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.04
|
13.10
|
12,100
|
|
|
8/3/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.10
|
17.10
|
17.37
|
13.10
|
5,900
|
|
|
8/2/2017
|
-0.10 / -0.58%
|
19.60
|
19.60
|
17.10
|
17.10
|
17.56
|
13.10
|
15,300
|
|
|
8/1/2017
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.14
|
13.18
|
27,300
|
|
|
7/31/2017
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
13.02
|
8,300
|
|
|
7/28/2017
|
+0.10 / +0.58%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.08
|
13.25
|
4,800
|
|
|
7/27/2017
|
-0.40 / -2.27%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.38
|
13.18
|
3,400
|
|
|
7/26/2017
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
13.48
|
1,600
|
|
|
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
|
|
|