|
Closing price on 4/6/2018
|
|
| Open |
24.00 |
| High |
24.80 |
| Low |
24.00 |
| Volume |
2,700 |
| Split-adjusted Price |
18.39 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2018
|
+1.80 / +7.83%
|
24.00
|
24.80
|
24.00
|
24.80
|
24.41
|
18.39
|
2,700
|
|
|
4/5/2018
|
-1.70 / -6.88%
|
24.10
|
24.80
|
23.00
|
23.00
|
24.19
|
17.06
|
1,800
|
|
|
4/4/2018
|
-0.10 / -0.40%
|
22.00
|
24.70
|
22.00
|
24.70
|
24.16
|
18.32
|
2,500
|
|
|
4/3/2018
|
+2.70 / +12.22%
|
24.80
|
24.80
|
22.10
|
24.80
|
23.72
|
18.39
|
6,800
|
|
|
4/2/2018
|
-2.50 / -10.16%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
16.39
|
600
|
|
|
3/30/2018
|
-0.30 / -1.35%
|
24.50
|
25.00
|
22.00
|
22.00
|
24.63
|
16.32
|
11,200
|
|
|
3/29/2018
|
-1.20 / -5.11%
|
19.10
|
25.40
|
19.10
|
22.30
|
23.33
|
16.54
|
3,600
|
|
|
3/28/2018
|
+1.20 / +5.38%
|
22.00
|
23.50
|
22.00
|
23.50
|
22.13
|
17.43
|
2,140
|
|
|
3/27/2018
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
16.54
|
0
|
|
|
3/26/2018
|
+1.80 / +8.78%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
16.54
|
400
|
|
|
3/23/2018
|
-3.40 / -14.17%
|
21.00
|
21.00
|
20.40
|
20.60
|
20.48
|
15.28
|
11,100
|
|
|
3/22/2018
|
+1.90 / +8.60%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17.80
|
1,000
|
|
|
3/21/2018
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
16.39
|
0
|
|
|
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
|
|
|