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 (%)
Aug 31, 2005 18.53 18.69 18.48 18.54 102,100 -0.09(-0.48%)
Aug 30, 2005 18.83 18.83 18.54 18.63 85,200 -0.19(-1.01%)
Aug 29, 2005 18.50 19.00 18.15 18.82 97,700 +0.30(+1.62%)
Aug 26, 2005 18.65 18.67 18.50 18.52 44,300 -0.07(-0.38%)
Aug 25, 2005 18.60 18.72 18.49 18.59 48,100 +0.05(+0.27%)
Aug 24, 2005 18.75 18.83 18.40 18.54 47,600 -0.21(-1.12%)
Aug 23, 2005 18.50 18.78 18.38 18.75 408,000 +0.24(+1.30%)
Aug 22, 2005 18.62 18.85 18.50 18.51 136,500 -0.11(-0.59%)
Aug 19, 2005 18.71 18.82 18.62 18.62 34,600 -0.08(-0.43%)
Aug 18, 2005 18.60 18.97 18.50 18.70 230,200 +0.04(+0.21%)
Aug 17, 2005 18.55 18.69 18.50 18.66 27,700 +0.09(+0.48%)
Aug 16, 2005 18.62 18.62 18.50 18.57 44,900 -0.09(-0.48%)
Aug 15, 2005 18.69 18.81 18.59 18.66 92,500 -0.03(-0.16%)
Aug 12, 2005 18.70 18.70 18.55 18.69 33,500 -0.01(-0.05%)
Aug 11, 2005 18.57 18.70 18.35 18.70 43,600 +0.08(+0.43%)
Aug 10, 2005 18.64 18.76 18.50 18.62 37,700 -0.02(-0.11%)
Aug 09, 2005 18.40 18.65 18.35 18.64 124,600 +0.18(+0.98%)
Aug 08, 2005 18.23 18.50 18.22 18.46 60,800 +0.23(+1.26%)
Aug 05, 2005 18.25 18.36 18.16 18.23 49,000 +0.03(+0.16%)
Aug 04, 2005 18.35 18.40 18.20 18.20 83,200 -0.40(-2.15%)
Aug 03, 2005 18.35 18.60 18.25 18.60 98,000 +0.24(+1.31%)
Aug 02, 2005 18.34 18.60 17.99 18.36 248,400 +0.03(+0.16%)
Aug 01, 2005 18.34 18.40 17.98 18.33 359,700 +0.00(+0.00%)
Jul 29, 2005 18.70 18.74 18.26 18.33 160,100 -0.47(-2.50%)
Jul 28, 2005 18.60 19.00 18.36 18.80 78,900 +0.28(+1.51%)
Jul 27, 2005 18.20 18.52 18.15 18.52 113,300 +0.22(+1.20%)
Jul 26, 2005 18.20 18.37 18.17 18.30 138,200 +0.18(+0.99%)
Jul 25, 2005 18.23 18.30 18.00 18.12 105,300 -0.09(-0.49%)
Jul 22, 2005 18.00 18.23 17.90 18.21 101,100 +0.24(+1.34%)
Jul 21, 2005 17.90 18.00 17.87 17.97 231,800 +0.07(+0.39%)
Jul 20, 2005 17.40 17.93 17.40 17.90 131,500 +0.40(+2.29%)
Jul 19, 2005 17.10 17.60 17.10 17.50 83,000 +0.36(+2.10%)
Jul 18, 2005 17.32 17.32 17.10 17.14 101,200 -0.18(-1.04%)
Jul 15, 2005 17.26 17.35 17.25 17.32 21,300 +0.06(+0.35%)
Jul 14, 2005 17.30 17.42 17.16 17.26 55,000 +0.01(+0.06%)
Jul 13, 2005 17.30 17.32 17.16 17.25 72,200 -0.10(-0.58%)
Jul 12, 2005 17.33 17.40 17.17 17.35 96,800 +0.02(+0.12%)
Jul 11, 2005 17.49 17.62 17.26 17.33 120,400 -0.26(-1.48%)
Jul 08, 2005 17.40 17.63 17.15 17.59 132,500 +0.21(+1.21%)
Jul 07, 2005 17.40 17.60 17.11 17.38 159,100 -0.16(-0.91%)
Jul 06, 2005 17.45 17.55 17.30 17.54 99,100 +0.09(+0.52%)
Jul 05, 2005 17.39 17.45 17.20 17.45 146,000 +0.06(+0.35%)
Jul 01, 2005 17.05 17.39 17.00 17.39 158,200 +0.28(+1.64%)
Jun 30, 2005 17.15 17.16 16.90 17.11 225,300 -0.02(-0.12%)
Jun 29, 2005 17.12 17.37 17.00 17.13 173,900 +0.01(+0.06%)
Jun 28, 2005 17.19 17.41 17.00 17.12 186,100 -0.02(-0.12%)
Jun 27, 2005 17.34 17.43 17.10 17.14 287,300 -0.20(-1.15%)
Jun 24, 2005 17.10 17.34 17.03 17.34 348,500 +0.24(+1.40%)
Jun 23, 2005 17.05 17.31 16.90 17.10 263,900 -0.04(-0.23%)
Jun 22, 2005 17.07 17.14 16.89 17.14 77,900 +0.06(+0.35%)
Jun 21, 2005 17.13 17.20 17.00 17.08 50,900 -0.05(-0.29%)
Jun 20, 2005 17.15 17.20 16.85 17.13 77,600 -0.09(-0.52%)
Jun 17, 2005 17.20 17.23 17.00 17.22 167,700 +0.11(+0.64%)
Jun 16, 2005 17.00 17.20 16.85 17.11 56,100 +0.03(+0.18%)
Jun 15, 2005 17.15 17.15 16.80 17.08 58,100 -0.12(-0.70%)
Jun 14, 2005 16.90 17.20 16.66 17.20 53,200 +0.22(+1.30%)
Jun 13, 2005 17.10 17.10 16.83 16.98 183,800 -0.23(-1.34%)
Jun 10, 2005 17.30 17.30 17.02 17.21 50,300 -0.07(-0.41%)
Jun 09, 2005 17.30 17.35 17.15 17.28 91,600 +0.11(+0.64%)
Jun 08, 2005 17.30 17.42 17.05 17.17 89,800 -0.13(-0.75%)
Jun 07, 2005 17.43 17.45 17.29 17.30 25,400 -0.13(-0.75%)
Jun 06, 2005 17.30 17.43 17.30 17.43 37,400 +0.13(+0.75%)
Jun 03, 2005 17.43 17.43 17.30 17.30 74,700 -0.11(-0.63%)
Jun 02, 2005 17.25 17.42 17.15 17.41 195,000 +0.17(+0.99%)
Jun 01, 2005 17.27 17.27 17.00 17.24 100,200 -0.14(-0.81%)
May 31, 2005 17.20 17.38 17.19 17.38 152,100 +0.18(+1.05%)
May 27, 2005 17.15 17.43 17.10 17.20 79,400 +0.00(+0.00%)
May 26, 2005 17.11 17.20 17.05 17.20 54,300 +0.09(+0.53%)
May 25, 2005 17.15 17.27 17.08 17.11 57,400 -0.04(-0.23%)
May 24, 2005 17.20 17.23 17.10 17.15 50,700 -0.18(-1.04%)
May 23, 2005 17.15 17.36 17.12 17.33 146,100 +0.23(+1.35%)
May 20, 2005 16.88 17.30 16.85 17.10 234,900 +0.27(+1.60%)
May 19, 2005 16.90 16.92 16.78 16.83 10,000 -0.02(-0.12%)
May 18, 2005 17.00 17.00 16.75 16.85 47,200 -0.10(-0.59%)
May 17, 2005 16.70 17.00 16.52 16.95 125,200 +0.31(+1.86%)
May 16, 2005 16.50 16.64 16.45 16.64 130,000 +0.25(+1.53%)
May 13, 2005 16.50 16.50 16.30 16.39 182,000 -0.06(-0.36%)
May 12, 2005 16.60 16.70 16.40 16.45 151,800 -0.08(-0.48%)
May 11, 2005 16.30 16.55 16.27 16.53 81,800 +0.31(+1.91%)
May 10, 2005 16.17 16.23 16.00 16.22 142,400 +0.05(+0.31%)
May 09, 2005 16.25 16.25 16.11 16.17 157,800 -0.13(-0.80%)
May 06, 2005 16.75 16.80 16.25 16.30 191,900 -0.38(-2.28%)
May 05, 2005 16.60 16.75 16.37 16.68 232,500 +0.05(+0.30%)
May 04, 2005 16.45 16.65 16.30 16.63 167,100 +0.25(+1.53%)
May 03, 2005 16.30 16.42 16.25 16.38 56,000 +0.06(+0.37%)
May 02, 2005 16.30 16.36 16.22 16.32 50,400 +0.07(+0.43%)
Apr 29, 2005 16.35 16.70 16.01 16.25 217,200 -0.09(-0.55%)
Apr 28, 2005 17.05 17.05 16.32 16.34 34,300 -0.76(-4.44%)
Apr 27, 2005 17.40 17.40 16.90 17.10 88,400 -0.37(-2.12%)
Apr 26, 2005 17.30 17.48 17.26 17.47 343,000 +0.39(+2.28%)
Apr 25, 2005 16.75 17.08 16.75 17.08 33,400 +0.46(+2.77%)
Apr 22, 2005 17.00 17.04 16.60 16.62 59,500 -0.43(-2.52%)
Apr 21, 2005 16.95 17.10 16.91 17.05 264,600 +0.35(+2.10%)
Apr 20, 2005 16.65 16.85 16.50 16.70 43,300 +0.05(+0.30%)
Apr 19, 2005 16.45 16.65 16.45 16.65 479,600 +0.20(+1.22%)
Apr 18, 2005 16.70 16.72 16.40 16.45 76,900 -0.29(-1.73%)
Apr 15, 2005 17.00 17.02 16.66 16.74 145,900 -0.06(-0.36%)
Apr 14, 2005 17.10 17.10 16.70 16.80 80,700 -0.17(-1.00%)
Apr 13, 2005 17.19 17.19 16.80 16.97 86,900 -0.22(-1.28%)
Apr 12, 2005 16.85 17.20 16.70 17.19 99,800 +0.41(+2.44%)
Apr 11, 2005 16.86 16.90 16.50 16.78 38,000 -0.08(-0.47%)
Apr 08, 2005 17.13 17.13 16.85 16.86 58,700 -0.28(-1.63%)
Apr 07, 2005 17.04 17.26 16.98 17.14 253,200 +0.34(+2.02%)
Apr 06, 2005 17.00 17.22 16.80 16.80 69,300 +0.24(+1.45%)
Apr 05, 2005 16.60 16.70 16.35 16.56 29,400 -0.09(-0.54%)
Apr 04, 2005 16.60 16.65 16.19 16.65 62,000 +0.01(+0.06%)
Apr 01, 2005 16.63 16.85 16.12 16.64 213,100 -0.04(-0.24%)
Mar 31, 2005 17.20 17.45 16.66 16.68 491,400 -0.42(-2.46%)
Mar 30, 2005 16.75 17.15 16.75 17.10 177,000 +0.29(+1.73%)
Mar 29, 2005 16.80 17.20 16.60 16.81 150,300 -0.08(-0.47%)
Mar 28, 2005 16.95 16.95 16.10 16.89 107,700 -0.03(-0.18%)
Mar 24, 2005 16.77 17.12 16.77 16.92 123,900 +0.11(+0.65%)
Mar 23, 2005 16.90 17.00 16.77 16.81 67,700 -0.15(-0.88%)
Mar 22, 2005 17.10 17.30 16.95 16.96 87,800 -0.19(-1.11%)
Mar 21, 2005 17.26 17.35 17.06 17.15 67,800 -0.10(-0.58%)
Mar 18, 2005 17.10 17.40 17.05 17.25 134,200 +0.15(+0.88%)
Mar 17, 2005 16.96 17.42 16.95 17.10 109,900 +0.15(+0.88%)
Mar 16, 2005 17.45 17.50 16.89 16.95 176,500 -0.53(-3.03%)
Mar 15, 2005 17.18 17.50 17.18 17.48 220,100 +0.30(+1.75%)
Mar 14, 2005 17.10 17.24 17.06 17.18 177,600 +0.09(+0.53%)
Mar 11, 2005 17.05 17.17 17.04 17.09 79,900 -0.05(-0.29%)
Mar 10, 2005 16.95 17.17 16.90 17.14 104,700 +0.14(+0.82%)
Mar 09, 2005 16.50 17.00 16.50 17.00 136,600 +0.35(+2.10%)
Mar 08, 2005 16.65 16.93 16.48 16.65 175,600 -0.05(-0.30%)
Mar 07, 2005 16.50 16.75 16.49 16.70 47,700 -0.15(-0.89%)
Mar 04, 2005 16.90 17.02 16.63 16.85 133,700 -0.05(-0.30%)
Mar 03, 2005 16.80 16.90 16.71 16.90 29,800 +0.20(+1.20%)
Mar 02, 2005 16.25 16.72 16.25 16.70 222,700 +0.50(+3.09%)
Mar 01, 2005 16.75 17.29 15.90 16.20 339,300 -0.59(-3.51%)
Feb 28, 2005 16.70 16.95 16.65 16.79 18,900 +0.16(+0.96%)
Feb 25, 2005 16.60 16.78 16.55 16.63 14,900 +0.03(+0.18%)
Feb 24, 2005 16.50 16.77 16.39 16.60 269,900 +0.05(+0.30%)
Feb 23, 2005 16.35 16.64 16.15 16.55 123,600 +0.25(+1.53%)
Feb 22, 2005 16.63 16.75 16.30 16.30 92,900 -0.43(-2.57%)
Feb 18, 2005 16.48 17.30 16.40 16.73 205,100 +0.25(+1.52%)
Feb 17, 2005 16.90 16.95 16.45 16.48 119,700 -0.41(-2.43%)
Feb 16, 2005 17.08 17.10 16.77 16.89 271,300 -0.16(-0.94%)
Feb 15, 2005 16.95 17.25 16.95 17.05 263,900 +0.05(+0.29%)
Feb 14, 2005 17.30 17.30 15.95 17.00 245,000 -0.40(-2.30%)
Feb 11, 2005 17.52 17.52 17.20 17.40 85,100 -0.15(-0.85%)
Feb 10, 2005 17.80 17.95 17.25 17.55 179,700 -0.20(-1.13%)
Feb 09, 2005 17.55 17.80 17.50 17.75 84,900 +0.15(+0.85%)
Feb 08, 2005 17.15 17.60 17.02 17.60 71,000 +0.16(+0.92%)
Feb 07, 2005 17.50 17.55 17.44 17.44 89,800 -0.11(-0.63%)
Feb 04, 2005 17.45 17.78 17.45 17.55 189,200 +0.07(+0.40%)
Feb 03, 2005 17.25 17.50 17.20 17.48 73,800 -0.02(-0.11%)
Feb 02, 2005 16.70 17.58 16.60 17.50 136,300 +0.75(+4.48%)
Feb 01, 2005 16.80 16.80 16.60 16.75 103,800 +0.03(+0.18%)
Jan 31, 2005 16.65 16.75 16.55 16.72 32,400 +0.02(+0.12%)
Jan 28, 2005 16.97 17.00 16.68 16.70 36,400 -0.27(-1.59%)
Jan 27, 2005 16.62 17.06 16.62 16.97 77,900 +0.37(+2.23%)
Jan 26, 2005 16.65 16.65 16.40 16.60 95,700 -0.10(-0.60%)
Jan 25, 2005 16.55 16.80 16.52 16.70 50,100 +0.05(+0.30%)
Jan 24, 2005 17.00 17.01 16.55 16.65 63,700 -0.40(-2.35%)
Jan 21, 2005 16.85 17.41 16.75 17.05 93,300 -0.05(-0.29%)
Jan 20, 2005 17.00 17.25 16.85 17.10 91,500 +0.00(+0.00%)
Jan 19, 2005 17.10 17.25 17.05 17.10 55,200 -0.07(-0.41%)
Jan 18, 2005 17.23 17.28 17.09 17.17 66,100 -0.16(-0.92%)
Jan 14, 2005 16.93 17.44 16.90 17.33 74,600 +0.35(+2.06%)
Jan 13, 2005 16.85 17.15 16.83 16.98 208,600 +0.11(+0.65%)
Jan 12, 2005 16.70 17.00 16.70 16.87 238,400 +0.07(+0.42%)
Jan 11, 2005 16.95 17.10 16.65 16.80 168,100 -0.10(-0.59%)
Jan 10, 2005 16.90 17.05 16.79 16.90 462,300 -0.05(-0.29%)
Jan 07, 2005 17.00 17.15 16.92 16.95 144,200 -0.05(-0.29%)
Jan 06, 2005 17.00 17.10 16.81 17.00 191,600 -0.10(-0.58%)
Jan 05, 2005 17.35 17.40 17.00 17.10 57,500 -0.30(-1.72%)
Jan 04, 2005 17.52 17.85 17.30 17.40 197,900 -0.15(-0.85%)
Jan 03, 2005 17.45 17.95 17.15 17.55 146,600 +0.05(+0.29%)
Dec 31, 2004 17.58 17.65 17.40 17.50 53,100 -0.13(-0.74%)
Dec 30, 2004 17.55 17.64 17.30 17.63 123,400 -0.07(-0.40%)
Dec 29, 2004 17.65 17.70 17.29 17.70 169,100 -0.10(-0.56%)
Dec 28, 2004 17.20 17.87 17.02 17.80 211,100 +0.55(+3.19%)
Dec 27, 2004 17.88 17.90 17.25 17.25 48,100 -0.63(-3.52%)
Dec 23, 2004 17.65 17.90 17.63 17.88 149,400 +0.28(+1.59%)
Dec 22, 2004 17.40 17.68 17.10 17.60 274,200 -0.40(-2.22%)
Dec 21, 2004 17.00 18.00 16.80 18.00 446,900 +0.80(+4.65%)
Dec 20, 2004 17.70 17.70 16.25 17.20 946,000 -0.60(-3.37%)
Dec 17, 2004 18.22 18.40 17.80 17.80 1,671,700 -0.50(-2.73%)
Dec 16, 2004 18.00 18.90 18.00 18.30 402,800 +0.30(+1.67%)
Dec 15, 2004 17.00 18.35 17.00 18.00 1,548,000 +0.90(+5.26%)
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.