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 29, 2010 11.19 11.48 11.19 11.43 247,239 +0.17(+1.54%)
Oct 28, 2010 11.41 11.45 11.16 11.25 200,432 -0.04(-0.33%)
Oct 27, 2010 11.18 11.33 11.09 11.29 182,519 -0.11(-0.93%)
Oct 25, 2010 11.18 11.56 11.16 11.40 379,272 +0.34(+3.07%)
Oct 22, 2010 11.07 11.13 10.88 11.06 201,444 +0.06(+0.55%)
Oct 21, 2010 11.22 11.37 10.79 11.00 214,005 -0.14(-1.22%)
Oct 20, 2010 11.03 11.19 10.86 11.13 283,790 +0.13(+1.16%)
Oct 19, 2010 11.31 11.44 10.95 11.01 445,485 -0.50(-4.32%)
Oct 18, 2010 12.01 12.01 11.48 11.50 872,686 -0.58(-4.80%)
Oct 15, 2010 12.85 13.15 12.07 12.08 574,126 -0.33(-2.67%)
Oct 14, 2010 12.81 12.90 12.38 12.41 329,959 -0.44(-3.46%)
Oct 13, 2010 12.59 12.94 12.50 12.86 422,744 +0.24(+1.91%)
Oct 12, 2010 12.37 12.62 12.33 12.62 240,470 +0.17(+1.39%)
Oct 11, 2010 12.51 12.59 12.42 12.45 168,751 -0.03(-0.24%)
Oct 08, 2010 12.48 12.52 12.11 12.48 401,425 +0.14(+1.10%)
Oct 07, 2010 12.63 12.66 12.08 12.34 1,234 -0.17(-1.38%)
Oct 06, 2010 12.07 12.56 11.97 12.51 652,693 +0.44(+3.62%)
Oct 05, 2010 11.49 12.14 11.49 12.08 631,851 +0.67(+5.88%)
Oct 04, 2010 11.64 11.74 11.26 11.41 209,886 -0.32(-2.76%)
Oct 01, 2010 11.73 11.82 11.56 11.73 351,003 +0.04(+0.32%)
Sep 30, 2010 11.86 11.93 11.38 11.69 353,933 -0.04(-0.32%)
Sep 29, 2010 11.65 11.85 11.65 11.73 185,814 +0.01(+0.06%)
Sep 28, 2010 11.62 11.73 11.25 11.72 582 +0.17(+1.50%)
Sep 27, 2010 11.57 11.63 11.26 11.55 117,068 +0.01(+0.07%)
Sep 24, 2010 11.63 11.64 11.48 11.54 298,051 +0.11(+0.92%)
Sep 23, 2010 11.24 11.70 11.18 11.44 2,413 +0.10(+0.86%)
Sep 22, 2010 11.71 11.80 11.23 11.34 225,860 -0.39(-3.34%)
Sep 21, 2010 11.83 12.02 11.72 11.73 185,669 -0.14(-1.14%)
Sep 20, 2010 11.32 11.91 11.22 11.87 329,135 +0.55(+4.86%)
Sep 17, 2010 11.32 11.58 11.04 11.32 828,247 +0.28(+2.53%)
Sep 15, 2010 10.80 11.07 10.59 11.04 148,094 +0.21(+1.95%)
Sep 14, 2010 11.19 11.19 10.75 10.83 245,770 -0.37(-3.30%)
Sep 13, 2010 11.04 11.24 10.90 11.19 254,964 +0.25(+2.27%)
Sep 10, 2010 10.59 10.98 10.59 10.95 509,602 +0.36(+3.41%)
Sep 09, 2010 10.75 10.88 10.51 10.58 351,978 -0.03(-0.28%)
Sep 08, 2010 10.49 10.70 10.49 10.62 96,463 +0.18(+1.73%)
Sep 07, 2010 10.56 10.61 10.30 10.43 1,967 -0.17(-1.63%)
Sep 03, 2010 10.53 10.66 10.37 10.61 126,115 +0.20(+1.95%)
Sep 02, 2010 10.47 10.52 10.22 10.40 978 -0.12(-1.14%)
Sep 01, 2010 10.28 10.58 10.27 10.52 250,301 +0.42(+4.17%)
Aug 31, 2010 10.07 10.29 9.923 10.10 1,860 -0.02(-0.22%)
Aug 30, 2010 10.07 10.24 10.04 10.13 318,440 +0.33(+3.38%)
Aug 27, 2010 9.795 10.17 9.772 9.795 184,309 +0.09(+0.93%)
Aug 26, 2010 9.900 10.02 9.584 9.705 1,378 -0.16(-1.60%)
Aug 25, 2010 9.539 9.885 9.524 9.863 1,365 +0.29(+2.99%)
Aug 24, 2010 9.637 9.923 9.471 9.577 5,544 -0.19(-1.93%)
Aug 23, 2010 9.968 10.13 9.705 9.765 167,143 -0.17(-1.67%)
Aug 20, 2010 9.878 9.960 9.780 9.930 187,687 -0.05(-0.45%)
Aug 19, 2010 10.40 10.42 9.818 9.976 4,765 -0.47(-4.54%)
Aug 18, 2010 10.23 10.59 10.19 10.45 21,346 +0.20(+1.91%)
Aug 17, 2010 10.05 10.35 9.930 10.25 3,291 +0.35(+3.49%)
Aug 16, 2010 9.750 10.04 9.750 9.908 129,798 +0.08(+0.77%)
Aug 13, 2010 9.833 10.05 9.720 9.833 214,826 -0.18(-1.80%)
Aug 12, 2010 10.04 10.19 9.908 10.01 179,353 -0.21(-2.06%)
Aug 11, 2010 10.59 10.60 10.16 10.22 5,973 -0.59(-5.49%)
Aug 10, 2010 10.84 10.98 10.69 10.82 168,791 -0.17(-1.57%)
Aug 09, 2010 10.94 11.01 10.89 10.99 132,034 +0.13(+1.18%)
Aug 06, 2010 10.86 11.01 10.66 10.86 180,056 -0.14(-1.30%)
Aug 05, 2010 10.85 11.07 10.85 11.01 139,626 +0.04(+0.34%)
Aug 04, 2010 10.93 11.13 10.87 10.97 216,112 +0.07(+0.62%)
Aug 03, 2010 10.83 11.17 10.55 10.90 321,757 +0.05(+0.49%)
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.