|
Closing price on 2/12/2018
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.30 |
| Volume |
20,900 |
| Split-adjusted Price |
12.83 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2018
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.36
|
12.83
|
20,900
|
|
|
2/9/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.76
|
1,000
|
|
|
2/8/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.76
|
0
|
|
|
2/7/2018
|
+2.10 / +13.91%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.76
|
1,500
|
|
|
2/6/2018
|
-2.10 / -12.21%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.20
|
1,600
|
|
|
2/5/2018
|
-0.70 / -3.91%
|
18.80
|
18.80
|
17.20
|
17.20
|
17.32
|
12.76
|
6,300
|
|
|
2/2/2018
|
+0.40 / +2.29%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
13.28
|
200
|
|
|
2/1/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.98
|
0
|
|
|
1/31/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.98
|
500
|
|
|
1/30/2018
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.98
|
50,000
|
|
|
1/29/2018
|
-0.20 / -1.16%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.22
|
12.61
|
5,300
|
|
|
1/26/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.76
|
1,030
|
|
|
1/25/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.76
|
1,400
|
|
|
1/24/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.17
|
12.76
|
61,500
|
|
|
1/23/2018
|
+1.00 / +6.17%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.76
|
35,000
|
|
|
1/22/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.02
|
0
|
|
|
1/19/2018
|
-1.00 / -5.81%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.02
|
300
|
|
|
1/18/2018
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.17
|
12.76
|
24,500
|
|
|
1/17/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.61
|
1,000
|
|
|
1/16/2018
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.92
|
12.61
|
1,800
|
|
|
1/15/2018
|
+0.10 / +0.59%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.09
|
12.61
|
3,200
|
|
|
1/12/2018
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.88
|
12.61
|
1,300
|
|
|
1/11/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.61
|
0
|
|
|
1/10/2018
|
+1.80 / +11.84%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.03
|
12.61
|
3,500
|
|
|
1/9/2018
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.27
|
0
|
|
|
1/8/2018
|
-1.20 / -7.32%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.27
|
400
|
|
|
1/5/2018
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.16
|
0
|
|
|
1/4/2018
|
+0.70 / +4.49%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.38
|
12.09
|
1,200
|
|
|
1/3/2018
|
+0.50 / +3.31%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.57
|
700
|
|
|
1/2/2018
|
-2.50 / -14.20%
|
16.10
|
16.10
|
15.10
|
15.10
|
15.60
|
11.20
|
200
|
|
|