|
Closing price on 8/28/2017
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.70 |
| Volume |
3,000 |
| Split-adjusted Price |
12.39 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.39
|
3,000
|
|
|
8/25/2017
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.39
|
5,300
|
|
|
8/24/2017
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.46
|
3,100
|
|
|
8/23/2017
|
-0.70 / -3.98%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.89
|
12.53
|
2,300
|
|
|
8/22/2017
|
+0.60 / +3.53%
|
16.50
|
17.60
|
16.50
|
17.60
|
17.40
|
13.05
|
5,200
|
|
|
8/21/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.61
|
7,200
|
|
|
8/18/2017
|
-0.10 / -0.58%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.95
|
12.61
|
7,200
|
|
|
8/17/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
12.68
|
4,700
|
|
|
8/16/2017
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.10
|
17.10
|
17.12
|
12.68
|
3,100
|
|
|
8/15/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.76
|
4,500
|
|
|
8/14/2017
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.19
|
12.76
|
11,400
|
|
|
8/11/2017
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.15
|
12.76
|
8,800
|
|
|
8/10/2017
|
-0.20 / -1.16%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.08
|
12.68
|
18,800
|
|
|
8/9/2017
|
+0.10 / +0.58%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.08
|
12.83
|
7,400
|
|
|
8/8/2017
|
+0.20 / +1.18%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.11
|
12.76
|
16,200
|
|
|
8/7/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.61
|
500
|
|
|
8/4/2017
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.04
|
12.68
|
12,100
|
|
|
8/3/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.10
|
17.10
|
17.37
|
12.68
|
5,900
|
|
|
8/2/2017
|
-0.10 / -0.58%
|
19.60
|
19.60
|
17.10
|
17.10
|
17.56
|
12.68
|
15,300
|
|
|
8/1/2017
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.14
|
12.76
|
27,300
|
|
|
7/31/2017
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
12.61
|
8,300
|
|
|
7/28/2017
|
+0.10 / +0.58%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.08
|
12.83
|
4,800
|
|
|
7/27/2017
|
-0.40 / -2.27%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.38
|
12.76
|
3,400
|
|
|
7/26/2017
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
13.05
|
1,600
|
|
|
7/25/2017
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.98
|
500
|
|
|
7/24/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.61
|
0
|
|
|
7/21/2017
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.61
|
0
|
|
|
7/20/2017
|
-0.10 / -0.57%
|
16.90
|
17.30
|
16.90
|
17.30
|
16.98
|
12.83
|
3,700
|
|
|
7/19/2017
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.91
|
0
|
|
|
7/18/2017
|
0.00 / 0.00%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.36
|
12.98
|
1,300
|
|
|