|
Closing price on 9/22/2016
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
17.20 |
| Volume |
6,000 |
| Split-adjusted Price |
12.65 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2016
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.65
|
6,000
|
|
|
9/21/2016
|
+0.20 / +1.17%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
12.72
|
1,800
|
|
|
9/20/2016
|
-0.30 / -1.72%
|
17.20
|
17.90
|
17.10
|
17.10
|
17.36
|
12.57
|
15,500
|
|
|
9/19/2016
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.35
|
12.80
|
16,800
|
|
|
9/16/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.87
|
4,700
|
|
|
9/15/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.58
|
12.87
|
5,300
|
|
|
9/14/2016
|
-0.20 / -1.13%
|
17.50
|
18.00
|
17.50
|
17.50
|
17.67
|
12.87
|
9,500
|
|
|
9/13/2016
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.57
|
13.02
|
10,400
|
|
|
9/12/2016
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.94
|
10,700
|
|
|
9/9/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.70
|
12.94
|
6,600
|
|
|
9/8/2016
|
-0.10 / -0.56%
|
18.10
|
18.30
|
17.60
|
17.60
|
17.89
|
12.94
|
20,200
|
|
|
9/7/2016
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.02
|
5,600
|
|
|
9/6/2016
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.82
|
13.09
|
6,400
|
|
|
9/5/2016
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
13.16
|
3,200
|
|
|
9/1/2016
|
0.00 / 0.00%
|
17.70
|
18.40
|
17.70
|
17.80
|
18.01
|
13.09
|
6,800
|
|
|
8/31/2016
|
-0.10 / -0.56%
|
17.50
|
18.00
|
17.50
|
17.80
|
17.83
|
13.09
|
5,600
|
|
|
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
|
|
|