|
Closing price on 6/7/2018
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
16.70 |
| Volume |
2,200 |
| Split-adjusted Price |
13.65 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2018
|
0.00 / 0.00%
|
18.40
|
18.40
|
16.70
|
18.40
|
17.24
|
13.65
|
2,200
|
|
|
6/6/2018
|
+2.40 / +15.00%
|
18.30
|
18.40
|
14.50
|
18.40
|
16.01
|
13.65
|
1,800
|
|
|
6/5/2018
|
-2.60 / -13.98%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.87
|
1,300
|
|
|
6/4/2018
|
+1.30 / +7.51%
|
18.60
|
19.00
|
18.60
|
18.60
|
18.77
|
13.80
|
700
|
|
|
6/1/2018
|
-0.60 / -3.23%
|
17.10
|
18.00
|
17.10
|
18.00
|
17.28
|
13.35
|
2,000
|
|
|
5/31/2018
|
+1.40 / +8.14%
|
16.60
|
18.60
|
16.60
|
18.60
|
17.52
|
13.80
|
1,900
|
|
|
5/30/2018
|
-0.70 / -3.91%
|
16.10
|
17.20
|
16.10
|
17.20
|
16.21
|
12.76
|
1,000
|
|
|
5/29/2018
|
-0.60 / -3.24%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
13.28
|
0
|
|
|
5/28/2018
|
-1.60 / -7.96%
|
17.70
|
18.50
|
17.70
|
18.50
|
17.93
|
13.72
|
1,400
|
|
|
5/25/2018
|
+2.60 / +14.86%
|
19.80
|
20.10
|
19.80
|
20.10
|
20.06
|
14.91
|
5,300
|
|
|
5/24/2018
|
-1.50 / -7.89%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.98
|
100
|
|
|
5/23/2018
|
-0.20 / -1.04%
|
19.20
|
19.20
|
18.10
|
19.00
|
18.93
|
14.09
|
5,800
|
|
|
5/22/2018
|
+0.10 / +0.52%
|
19.90
|
19.90
|
19.20
|
19.20
|
19.38
|
14.24
|
4,800
|
|
|
5/21/2018
|
-0.30 / -1.55%
|
19.70
|
19.70
|
19.10
|
19.10
|
19.22
|
14.17
|
500
|
|
|
5/18/2018
|
+0.30 / +1.58%
|
20.10
|
20.10
|
19.20
|
19.30
|
19.44
|
14.31
|
500
|
|
|
5/17/2018
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.00
|
19.00
|
19.37
|
14.09
|
300
|
|
|
5/16/2018
|
-0.10 / -0.52%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.75
|
14.09
|
600
|
|
|
5/15/2018
|
+0.50 / +2.69%
|
20.20
|
20.20
|
18.60
|
19.10
|
18.90
|
14.17
|
700
|
|
|
5/14/2018
|
-1.60 / -7.92%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
13.80
|
1,000
|
|
|
5/11/2018
|
+2.00 / +10.99%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
14.98
|
100
|
|
|
5/10/2018
|
-1.20 / -6.19%
|
17.00
|
19.50
|
17.00
|
18.20
|
17.99
|
13.50
|
1,500
|
|
|
5/9/2018
|
+2.20 / +12.79%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
14.39
|
100
|
|
|
5/8/2018
|
-0.80 / -4.44%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.32
|
12.76
|
500
|
|
|
5/7/2018
|
-2.30 / -11.33%
|
21.50
|
21.90
|
17.60
|
18.00
|
18.05
|
13.35
|
11,000
|
|
|
5/4/2018
|
+2.30 / +12.78%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.29
|
15.06
|
2,300
|
|
|
5/3/2018
|
-2.00 / -10.00%
|
17.20
|
18.50
|
17.20
|
18.00
|
17.86
|
13.35
|
6,400
|
|
|
5/2/2018
|
-0.70 / -3.38%
|
22.20
|
22.20
|
20.00
|
20.00
|
20.05
|
14.83
|
4,100
|
|
|
4/27/2018
|
+1.70 / +8.95%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
15.35
|
2,000
|
|
|
4/26/2018
|
-1.50 / -7.32%
|
17.70
|
21.40
|
17.70
|
19.00
|
18.11
|
14.09
|
2,800
|
|
|
4/24/2018
|
-1.50 / -6.82%
|
21.50
|
21.50
|
20.00
|
20.50
|
20.45
|
15.20
|
3,400
|
|
|