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, 2019 18.20 18.28 17.72 17.90 315,689 -0.15(-0.84%)
Mar 28, 2019 18.16 18.36 17.94 18.06 126,573 -0.10(-0.57%)
Mar 27, 2019 18.03 18.29 17.89 18.16 152,026 +0.08(+0.42%)
Mar 26, 2019 18.10 18.26 17.78 18.08 290,821 +0.15(+0.84%)
Mar 25, 2019 17.84 18.14 17.68 17.93 202,864 +0.07(+0.37%)
Mar 22, 2019 18.37 18.39 17.79 17.87 264,465 -0.65(-3.53%)
Mar 21, 2019 18.40 18.75 18.40 18.52 194,147 +0.15(+0.82%)
Mar 20, 2019 18.78 18.78 17.99 18.37 510,426 -0.40(-2.12%)
Mar 19, 2019 19.14 19.14 18.74 18.77 197,789 -0.27(-1.39%)
Mar 18, 2019 18.88 19.06 18.74 19.03 143,279 +0.15(+0.80%)
Mar 15, 2019 18.96 19.19 18.83 18.88 352,972 -0.08(-0.40%)
Mar 14, 2019 19.10 19.12 18.96 18.96 143,919 -0.13(-0.69%)
Mar 13, 2019 19.21 19.29 19.08 19.09 168,226 -0.03(-0.15%)
Mar 12, 2019 19.20 19.47 19.04 19.12 152,741 -0.08(-0.39%)
Mar 11, 2019 18.97 19.19 18.86 19.19 197,809 +0.24(+1.29%)
Mar 08, 2019 18.81 19.06 18.81 18.95 104,274 -0.05(-0.25%)
Mar 07, 2019 19.10 19.27 18.93 18.99 114,136 -0.15(-0.79%)
Mar 06, 2019 19.55 19.57 19.14 19.14 140,531 -0.46(-2.35%)
Mar 05, 2019 19.80 19.80 19.60 19.60 98,883 -0.21(-1.04%)
Mar 04, 2019 19.76 19.96 19.67 19.81 493,993 -0.04(-0.19%)
Mar 01, 2019 20.06 20.15 19.71 19.85 143,537 -0.04(-0.19%)
Feb 28, 2019 19.90 20.02 19.76 19.89 239,243 -0.06(-0.28%)
Feb 27, 2019 19.83 19.96 19.74 19.94 141,956 +0.14(+0.71%)
Feb 26, 2019 19.96 20.03 19.59 19.80 304,766 -0.19(-0.94%)
Feb 25, 2019 20.20 20.35 19.67 19.99 354,848 -0.11(-0.56%)
Feb 22, 2019 20.21 20.32 20.05 20.10 211,316 -0.08(-0.37%)
Feb 21, 2019 20.10 20.25 20.01 20.18 276,632 +0.01(+0.05%)
Feb 20, 2019 19.99 20.26 19.98 20.17 213,376 +0.08(+0.37%)
Feb 19, 2019 19.93 20.10 19.85 20.09 203,257 +0.02(+0.09%)
Feb 15, 2019 19.67 20.10 19.64 20.07 276,222 +0.55(+2.84%)
Feb 14, 2019 19.57 19.72 19.51 19.52 128,110 -0.17(-0.86%)
Feb 13, 2019 19.58 19.74 19.46 19.69 164,473 +0.14(+0.72%)
Feb 12, 2019 19.35 19.59 19.35 19.55 211,437 +0.34(+1.76%)
Feb 11, 2019 19.24 19.29 19.06 19.21 284,492 +0.04(+0.20%)
Feb 08, 2019 19.49 19.49 18.90 19.17 302,503 -0.34(-1.73%)
Feb 07, 2019 19.56 19.65 19.13 19.51 388,121 +0.34(+1.76%)
Feb 06, 2019 19.05 19.29 19.04 19.17 144,345 +0.09(+0.49%)
Feb 05, 2019 18.91 19.18 18.82 19.08 297,642 +0.13(+0.69%)
Feb 04, 2019 18.77 18.98 18.60 18.95 185,699 +0.19(+1.00%)
Feb 01, 2019 18.95 19.02 18.54 18.76 378,794 -0.19(-0.99%)
Jan 31, 2019 18.44 19.00 18.35 18.95 338,333 +0.48(+2.60%)
Jan 30, 2019 18.54 18.61 18.23 18.47 279,348 +0.00(+0.00%)
Jan 29, 2019 18.34 18.50 18.13 18.47 232,629 +0.10(+0.56%)
Jan 28, 2019 18.28 18.47 18.17 18.36 398,423 -0.05(-0.25%)
Jan 25, 2019 18.44 18.59 18.31 18.41 329,317 +0.08(+0.41%)
Jan 24, 2019 18.36 18.50 18.08 18.34 419,028 -0.01(-0.05%)
Jan 23, 2019 18.36 18.51 18.13 18.35 364,531 -0.02(-0.10%)
Jan 22, 2019 18.17 18.38 18.07 18.36 537,367 +0.04(+0.21%)
Jan 18, 2019 17.49 18.33 17.49 18.33 575,427 +0.91(+5.24%)
Jan 17, 2019 17.27 17.41 17.13 17.41 484,033 -0.01(-0.05%)
Jan 16, 2019 17.62 17.93 17.38 17.42 252,028 -0.16(-0.91%)
Jan 15, 2019 17.66 17.75 17.41 17.58 180,959 -0.08(-0.48%)
Jan 14, 2019 17.66 17.80 17.56 17.67 224,242 -0.06(-0.32%)
Jan 11, 2019 17.61 17.84 17.37 17.73 253,132 -0.02(-0.11%)
Jan 10, 2019 17.57 17.75 17.50 17.74 311,621 +0.07(+0.37%)
Jan 09, 2019 17.31 17.81 17.20 17.68 492,285 +0.43(+2.51%)
Jan 08, 2019 16.99 17.25 16.99 17.25 307,312 +0.42(+2.51%)
Jan 07, 2019 16.69 16.87 16.59 16.82 359,328 +0.13(+0.79%)
Jan 04, 2019 16.09 16.71 15.93 16.69 435,720 +0.79(+4.96%)
Jan 03, 2019 15.51 16.16 15.40 15.90 1,055,658 +0.33(+2.11%)
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.