|
Closing price on 9/17/2015
|
|
| Open |
8.40 |
| High |
10.10 |
| Low |
8.40 |
| Volume |
2,900 |
| Split-adjusted Price |
7.07 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2015
|
+0.90 / +9.78%
|
8.40
|
10.10
|
8.40
|
10.10
|
8.49
|
7.07
|
2,900
|
|
|
9/16/2015
|
-0.80 / -8.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.44
|
2,100
|
|
|
9/15/2015
|
+1.20 / +13.64%
|
8.00
|
10.10
|
8.00
|
10.00
|
9.86
|
7.00
|
18,400
|
|
|
9/14/2015
|
-1.20 / -12.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.16
|
1,900
|
|
|
9/11/2015
|
+0.30 / +3.13%
|
10.70
|
10.70
|
9.90
|
9.90
|
9.97
|
6.93
|
1,100
|
|
|
9/10/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.72
|
2,100
|
|
|
9/9/2015
|
+0.20 / +2.13%
|
10.60
|
10.60
|
9.60
|
9.60
|
9.65
|
6.72
|
2,100
|
|
|
9/8/2015
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.58
|
2,000
|
|
|
9/7/2015
|
-1.00 / -9.71%
|
10.10
|
10.30
|
8.80
|
9.30
|
9.83
|
6.51
|
19,900
|
|
|
9/4/2015
|
-0.50 / -4.55%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.30
|
7.35
|
11,700
|
|
|
9/3/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.22
|
7.70
|
1,800
|
|
|
9/1/2015
|
+0.50 / +4.76%
|
10.90
|
11.50
|
10.90
|
11.00
|
10.96
|
7.70
|
21,100
|
|
|
8/31/2015
|
+1.30 / +14.13%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.44
|
7.35
|
56,500
|
|
|
8/28/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.44
|
0
|
|
|
8/27/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.44
|
0
|
|
|
8/26/2015
|
+1.00 / +12.20%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.44
|
100
|
|
|
8/25/2015
|
-0.30 / -3.53%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.30
|
5.74
|
10,000
|
|
|
8/24/2015
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.95
|
4,000
|
|
|
8/21/2015
|
-0.10 / -1.10%
|
8.00
|
9.10
|
8.00
|
9.00
|
9.05
|
6.30
|
8,100
|
|
|
8/20/2015
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.37
|
100
|
|
|
8/19/2015
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.30
|
5,500
|
|
|
8/18/2015
|
-1.00 / -9.62%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.58
|
0
|
|
|
8/17/2015
|
+1.20 / +13.04%
|
9.20
|
10.40
|
9.20
|
10.40
|
9.37
|
7.28
|
1,400
|
|
|
8/14/2015
|
-0.10 / -1.08%
|
8.20
|
9.20
|
8.20
|
9.20
|
9.17
|
6.44
|
3,900
|
|
|
8/13/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.51
|
0
|
|
|
8/12/2015
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.51
|
5,000
|
|
|
8/11/2015
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.20
|
9.20
|
6.44
|
10,900
|
|
|
8/10/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.44
|
0
|
|
|
8/7/2015
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.44
|
100
|
|
|
8/6/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.30
|
0
|
|
|