|
Closing price on 3/20/2018
|
|
| Open |
20.50 |
| High |
22.40 |
| Low |
20.50 |
| Volume |
2,900 |
| Split-adjusted Price |
16.32 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2018
|
+1.50 / +7.32%
|
20.50
|
22.40
|
20.50
|
22.00
|
22.12
|
16.32
|
2,900
|
|
|
3/19/2018
|
-2.60 / -11.26%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
15.20
|
500
|
|
|
3/16/2018
|
-0.30 / -1.41%
|
22.00
|
23.60
|
21.00
|
21.00
|
23.10
|
15.58
|
3,900
|
|
|
3/15/2018
|
-3.70 / -14.80%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
15.80
|
100
|
|
|
3/14/2018
|
+2.70 / +12.11%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
18.54
|
5,000
|
|
|
3/13/2018
|
+2.20 / +10.95%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
16.54
|
500
|
|
|
3/12/2018
|
-0.90 / -4.29%
|
20.60
|
20.60
|
20.10
|
20.10
|
20.36
|
14.91
|
1,900
|
|
|
3/9/2018
|
+0.10 / +0.50%
|
20.10
|
22.60
|
20.00
|
20.00
|
20.99
|
14.83
|
13,600
|
|
|
3/8/2018
|
+0.80 / +4.19%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
14.76
|
100
|
|
|
3/7/2018
|
-1.70 / -8.17%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.12
|
14.17
|
10,300
|
|
|
3/6/2018
|
+0.20 / +0.97%
|
22.80
|
23.90
|
20.80
|
20.80
|
22.35
|
15.43
|
9,200
|
|
|
3/5/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
20.60
|
20.60
|
20.80
|
15.28
|
1,200
|
|
|
3/2/2018
|
0.00 / 0.00%
|
20.00
|
22.40
|
20.00
|
20.30
|
20.56
|
15.06
|
8,200
|
|
|
3/1/2018
|
+2.00 / +10.93%
|
18.50
|
20.30
|
18.50
|
20.30
|
19.56
|
15.06
|
2,200
|
|
|
2/28/2018
|
+0.30 / +1.67%
|
18.30
|
18.30
|
18.00
|
18.30
|
18.16
|
13.57
|
2,500
|
|
|
2/27/2018
|
-1.80 / -9.09%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.35
|
3,110
|
|
|
2/26/2018
|
+2.30 / +13.14%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
14.69
|
1,236
|
|
|
2/23/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.98
|
2,000
|
|
|
2/22/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.98
|
1,708
|
|
|
2/21/2018
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.48
|
12.98
|
3,542
|
|
|
2/13/2018
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.98
|
2,500
|
|
|
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
|
|
|