Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Knoll Inc (NY: KNL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 11.29 11.56 11.21 11.35 731,793 -0.07(-0.61%)
Oct 29, 2020 11.17 11.52 10.99 11.42 707,124 +0.23(+2.03%)
Oct 28, 2020 10.98 11.54 10.82 11.19 811,672 +0.01(+0.09%)
Oct 27, 2020 12.47 12.68 10.75 11.18 1,134,430 -1.75(-13.55%)
Oct 26, 2020 13.15 13.49 12.67 12.93 590,249 -0.33(-2.46%)
Oct 23, 2020 13.16 13.46 13.16 13.26 179,742 +0.19(+1.44%)
Oct 22, 2020 13.17 13.24 12.91 13.07 330,924 -0.02(-0.15%)
Oct 21, 2020 13.26 13.37 13.05 13.09 134,521 -0.16(-1.20%)
Oct 20, 2020 12.99 13.48 12.85 13.25 368,312 +0.49(+3.80%)
Oct 19, 2020 12.70 13.22 12.69 12.77 224,474 +0.14(+1.10%)
Oct 16, 2020 12.45 12.86 12.22 12.63 295,060 +0.09(+0.71%)
Oct 15, 2020 12.26 12.67 12.04 12.54 182,987 +0.13(+1.04%)
Oct 14, 2020 12.43 12.86 12.39 12.41 222,693 -0.15(-1.18%)
Oct 13, 2020 12.59 12.79 12.32 12.56 213,909 -0.24(-1.86%)
Oct 12, 2020 12.52 12.94 12.39 12.79 393,898 +0.33(+2.62%)
Oct 09, 2020 12.86 12.89 12.44 12.47 212,762 -0.25(-1.95%)
Oct 08, 2020 12.79 12.82 12.51 12.72 214,902 +0.11(+0.86%)
Oct 07, 2020 12.68 13.00 12.41 12.61 451,037 +0.21(+1.68%)
Oct 06, 2020 12.66 12.88 12.38 12.40 598,151 -0.25(-1.96%)
Oct 05, 2020 13.13 13.14 12.53 12.65 263,247 -0.35(-2.67%)
Oct 02, 2020 11.96 13.08 11.81 12.99 480,760 +0.72(+5.89%)
Oct 01, 2020 12.01 12.32 11.96 12.27 244,499 +0.33(+2.74%)
Sep 30, 2020 12.13 12.46 11.83 11.94 225,892 -0.08(-0.66%)
Sep 29, 2020 12.11 12.17 11.70 12.02 151,601 -0.11(-0.90%)
Sep 28, 2020 11.96 12.41 11.89 12.13 207,736 +0.35(+2.94%)
Sep 25, 2020 11.74 11.94 11.68 11.78 236,492 +0.01(+0.08%)
Sep 24, 2020 11.80 12.03 11.60 11.77 257,041 +0.05(+0.42%)
Sep 23, 2020 12.81 13.13 11.69 11.73 711,898 -1.30(-9.96%)
Sep 22, 2020 13.38 13.54 12.86 13.02 492,381 -0.31(-2.30%)
Sep 21, 2020 13.86 14.01 13.31 13.33 538,533 -0.99(-6.92%)
Sep 18, 2020 13.70 14.34 13.47 14.32 1,295,457 +0.72(+5.32%)
Sep 17, 2020 12.33 13.70 12.18 13.60 1,284,593 +2.20(+19.29%)
Sep 16, 2020 11.35 11.59 11.27 11.40 360,423 +0.10(+0.88%)
Sep 15, 2020 11.66 11.82 11.24 11.30 290,127 -0.31(-2.65%)
Sep 14, 2020 11.21 11.62 11.19 11.61 201,889 +0.49(+4.36%)
Sep 11, 2020 11.04 11.20 10.81 11.12 242,628 +0.09(+0.80%)
Sep 10, 2020 11.31 11.53 11.02 11.03 222,790 -0.30(-2.61%)
Sep 09, 2020 12.01 12.01 11.31 11.33 305,987 -0.57(-4.80%)
Sep 08, 2020 12.41 12.43 11.84 11.90 244,190 -0.53(-4.28%)
Sep 04, 2020 13.01 13.07 12.42 12.43 203,645 -0.30(-2.32%)
Sep 03, 2020 13.24 13.51 12.64 12.73 188,416 -0.43(-3.29%)
Sep 02, 2020 12.91 13.24 12.84 13.16 188,224 +0.26(+1.98%)
Sep 01, 2020 12.57 12.92 12.51 12.90 247,130 +0.23(+1.79%)
Aug 31, 2020 13.06 13.06 12.65 12.68 209,419 -0.44(-3.38%)
Aug 28, 2020 13.11 13.13 12.81 13.12 219,888 +0.17(+1.29%)
Aug 27, 2020 12.68 13.10 12.60 12.95 222,405 +0.42(+3.38%)
Aug 26, 2020 12.82 12.92 12.46 12.53 188,186 -0.32(-2.53%)
Aug 25, 2020 13.27 13.30 12.71 12.85 209,931 -0.22(-1.66%)
Aug 24, 2020 12.88 13.15 12.68 13.07 251,941 +0.38(+3.03%)
Aug 21, 2020 12.65 12.79 12.52 12.69 346,482 -0.07(-0.54%)
Aug 20, 2020 12.44 12.81 12.32 12.76 252,905 +0.10(+0.78%)
Aug 19, 2020 12.63 12.81 12.56 12.66 348,393 +0.01(+0.08%)
Aug 18, 2020 13.13 13.13 12.60 12.65 296,335 -0.52(-3.96%)
Aug 17, 2020 13.30 13.30 12.93 13.17 201,502 -0.13(-0.96%)
Aug 14, 2020 12.89 13.40 12.88 13.30 154,003 +0.23(+1.73%)
Aug 13, 2020 13.01 13.24 12.79 13.07 157,345 -0.12(-0.90%)
Aug 12, 2020 13.83 13.89 13.00 13.19 194,510 -0.36(-2.69%)
Aug 11, 2020 13.59 14.03 13.46 13.55 722,334 +0.24(+1.78%)
Aug 10, 2020 13.16 13.43 12.98 13.32 313,387 +0.26(+1.96%)
Aug 07, 2020 12.51 13.07 12.47 13.06 298,565 +0.45(+3.59%)
Aug 06, 2020 12.43 12.68 12.37 12.61 247,404 +0.12(+0.95%)
Aug 05, 2020 12.13 12.51 11.95 12.49 226,971 +0.67(+5.67%)
Aug 04, 2020 11.64 11.93 11.61 11.82 285,812 +0.12(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.