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 (%)
Mar 29, 2018 20.19 20.19 20.19 0 +0.19(+0.95%)
Mar 28, 2018 19.58 20.10 19.55 20.00 194,868 +0.47(+2.41%)
Mar 27, 2018 19.66 19.78 19.27 19.53 195,649 -0.08(-0.41%)
Mar 26, 2018 19.80 19.80 19.29 19.61 171,216 +0.15(+0.77%)
Mar 23, 2018 20.68 21.05 19.41 19.46 383,437 -1.24(-5.99%)
Mar 22, 2018 21.60 21.72 20.69 20.70 231,279 -1.19(-5.44%)
Mar 21, 2018 21.97 22.21 21.81 21.89 138,281 +0.01(+0.05%)
Mar 20, 2018 22.03 22.14 21.86 21.88 120,454 -0.11(-0.50%)
Mar 19, 2018 22.10 22.28 21.76 21.99 208,028 -0.20(-0.90%)
Mar 16, 2018 22.05 22.45 21.86 22.19 257,595 +0.18(+0.82%)
Mar 15, 2018 22.16 22.16 21.81 22.01 186,876 -0.03(-0.14%)
Mar 14, 2018 22.30 22.35 21.93 22.04 161,784 -0.26(-1.17%)
Mar 13, 2018 22.56 22.84 22.28 22.30 199,475 -0.11(-0.49%)
Mar 12, 2018 22.39 22.61 22.29 22.41 106,939 +0.02(+0.09%)
Mar 09, 2018 22.15 22.46 21.99 22.39 150,427 +0.31(+1.40%)
Mar 08, 2018 22.25 22.25 21.93 22.08 96,083 -0.06(-0.27%)
Mar 07, 2018 22.21 22.14 135,926 +0.31(+1.42%)
Mar 06, 2018 21.63 21.84 21.31 21.83 159,476 +0.34(+1.58%)
Mar 05, 2018 21.32 21.61 21.05 21.49 262,572 +0.02(+0.09%)
Mar 02, 2018 21.20 21.52 20.93 21.47 124,503 +0.06(+0.28%)
Mar 01, 2018 21.21 21.51 20.92 21.41 156,862 +0.14(+0.66%)
Feb 28, 2018 22.04 22.08 21.23 21.27 212,421 -0.68(-3.10%)
Feb 27, 2018 22.57 22.82 21.95 21.95 235,179 -0.60(-2.66%)
Feb 26, 2018 22.41 22.59 22.13 22.55 205,810 +0.16(+0.71%)
Feb 23, 2018 22.26 22.40 22.06 22.39 110,666 +0.25(+1.13%)
Feb 22, 2018 22.14 129,731 +0.03(+0.14%)
Feb 21, 2018 22.08 22.44 22.04 22.11 178,732 -0.03(-0.14%)
Feb 20, 2018 22.00 22.27 21.76 22.14 434,710 -0.04(-0.18%)
Feb 16, 2018 22.18 22.18 22.18 0 -0.42(-1.86%)
Feb 15, 2018 22.12 22.62 21.90 22.60 222,439 +0.72(+3.29%)
Feb 14, 2018 21.08 21.95 21.08 21.88 268,852 +0.62(+2.92%)
Feb 13, 2018 21.32 21.52 21.10 21.26 300,966 -0.23(-1.07%)
Feb 12, 2018 20.42 21.78 20.42 21.49 438,186 +1.09(+5.34%)
Feb 09, 2018 20.98 21.25 19.85 20.40 691,222 -0.26(-1.26%)
Feb 08, 2018 21.19 21.26 20.57 20.66 266,671 -0.56(-2.64%)
Feb 07, 2018 20.51 21.42 20.51 21.22 273,873 +0.63(+3.06%)
Feb 06, 2018 20.46 21.06 20.24 20.59 375,544 -0.61(-2.88%)
Feb 05, 2018 21.97 22.26 20.98 21.20 207,342 -0.96(-4.33%)
Feb 02, 2018 22.49 22.56 22.03 22.16 186,176 -0.52(-2.29%)
Feb 01, 2018 22.88 23.17 22.37 22.68 198,541 -0.26(-1.13%)
Jan 31, 2018 23.21 23.29 22.90 22.94 192,392 -0.15(-0.65%)
Jan 30, 2018 23.15 23.31 23.15 23.09 198,344 -0.34(-1.45%)
Jan 29, 2018 23.39 23.61 23.14 23.43 311,021 -0.05(-0.21%)
Jan 26, 2018 23.45 23.56 23.22 23.48 228,768 +0.16(+0.69%)
Jan 25, 2018 23.47 23.47 23.08 23.32 76,857 -0.01(-0.04%)
Jan 24, 2018 23.29 23.45 23.24 23.33 180,091 +0.12(+0.52%)
Jan 23, 2018 23.11 23.36 22.87 23.21 128,444 +0.03(+0.13%)
Jan 22, 2018 23.18 23.30 22.93 23.18 151,855 +0.00(+0.00%)
Jan 19, 2018 23.19 23.40 22.92 23.18 334,921 -0.06(-0.26%)
Jan 18, 2018 23.65 23.84 23.22 23.24 171,725 -0.42(-1.78%)
Jan 17, 2018 23.56 23.77 23.46 23.66 218,907 +0.18(+0.77%)
Jan 16, 2018 23.42 23.72 23.31 23.48 325,782 +0.15(+0.64%)
Jan 12, 2018 23.33 23.33 23.33 0 -0.02(-0.09%)
Jan 11, 2018 22.80 23.35 22.63 23.35 283,775 +0.59(+2.59%)
Jan 10, 2018 22.95 22.50 22.76 272,436 +0.00(+0.00%)
Jan 09, 2018 23.42 23.42 22.60 22.76 463,043 -0.63(-2.69%)
Jan 08, 2018 23.17 23.54 23.05 23.39 371,788 +0.18(+0.78%)
Jan 05, 2018 23.22 23.39 23.06 23.21 244,431 +0.05(+0.22%)
Jan 04, 2018 23.36 23.36 22.97 23.16 323,933 -0.09(-0.39%)
Jan 03, 2018 23.35 23.42 22.81 23.25 420,578 -0.04(-0.17%)
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.