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, 2015 20.17 20.53 20.01 20.43 309,151 +0.21(+1.06%)
Aug 28, 2015 20.18 20.48 19.68 20.22 300,884 -0.04(-0.21%)
Aug 27, 2015 20.14 20.57 19.87 20.26 776,407 +0.44(+2.20%)
Aug 26, 2015 19.67 19.93 19.35 19.82 366,179 +0.49(+2.52%)
Aug 25, 2015 20.28 20.28 19.29 19.34 325,002 -0.43(-2.16%)
Aug 24, 2015 19.34 20.34 18.69 19.76 535,375 -0.56(-2.77%)
Aug 21, 2015 20.50 20.67 19.96 20.33 398,258 -0.44(-2.14%)
Aug 20, 2015 20.49 20.97 20.42 20.77 384,166 +0.04(+0.21%)
Aug 19, 2015 20.77 20.87 20.57 20.73 175,760 -0.24(-1.14%)
Aug 18, 2015 20.95 21.16 20.85 20.97 275,347 +0.01(+0.04%)
Aug 17, 2015 20.42 20.98 20.34 20.96 283,249 +0.48(+2.34%)
Aug 14, 2015 20.21 20.55 20.11 20.48 222,806 +0.17(+0.84%)
Aug 13, 2015 20.39 20.50 20.19 20.31 207,444 -0.10(-0.50%)
Aug 12, 2015 20.66 20.66 20.28 20.41 165,655 -0.36(-1.73%)
Aug 11, 2015 20.61 20.81 20.49 20.77 163,718 +0.01(+0.04%)
Aug 10, 2015 20.54 20.85 20.46 20.76 206,660 +0.31(+1.50%)
Aug 07, 2015 20.69 20.69 20.33 20.46 284,472 -0.33(-1.60%)
Aug 06, 2015 21.00 21.00 20.66 20.79 182,033 -0.13(-0.61%)
Aug 05, 2015 20.98 21.15 20.75 20.92 195,059 +0.02(+0.08%)
Aug 04, 2015 20.63 20.94 20.63 20.90 255,144 +0.22(+1.07%)
Aug 03, 2015 20.69 20.71 20.38 20.68 274,428 +0.01(+0.04%)
Jul 31, 2015 20.57 20.75 20.40 20.67 241,091 +0.12(+0.58%)
Jul 30, 2015 20.34 20.72 20.28 20.55 230,971 +0.13(+0.63%)
Jul 29, 2015 20.37 20.50 19.95 20.42 301,588 +0.08(+0.38%)
Jul 28, 2015 20.63 20.64 20.28 20.34 274,853 -0.22(-1.08%)
Jul 27, 2015 20.63 20.68 20.40 20.57 232,616 -0.20(-0.95%)
Jul 24, 2015 21.16 21.27 20.75 20.76 297,951 -0.43(-2.02%)
Jul 23, 2015 21.45 21.66 21.15 21.19 431,439 -0.27(-1.27%)
Jul 22, 2015 21.27 21.49 21.27 21.46 274,887 +0.22(+1.05%)
Jul 21, 2015 21.63 21.70 21.20 21.24 379,669 -0.43(-1.97%)
Jul 20, 2015 21.47 21.76 21.14 21.67 620,048 +0.39(+1.85%)
Jul 17, 2015 21.52 21.77 20.16 21.28 917,245 -0.31(-1.42%)
Jul 16, 2015 21.68 21.68 21.42 21.58 460,136 +0.03(+0.16%)
Jul 15, 2015 21.57 21.64 21.39 21.55 433,792 -0.02(-0.08%)
Jul 14, 2015 21.35 21.63 21.26 21.57 633,338 +0.21(+1.00%)
Jul 13, 2015 21.25 21.64 21.25 21.35 647,371 +0.27(+1.30%)
Jul 10, 2015 21.20 21.30 20.98 21.08 498,712 +0.11(+0.53%)
Jul 09, 2015 20.98 21.25 20.88 20.97 329,780 +0.22(+1.07%)
Jul 08, 2015 20.81 21.08 20.70 20.75 267,383 -0.22(-1.06%)
Jul 07, 2015 21.28 21.28 20.73 20.97 516,925 -0.26(-1.25%)
Jul 06, 2015 20.75 21.24 20.70 21.23 377,335 +0.32(+1.55%)
Jul 02, 2015 21.65 20.91 20.91 20.91 458,152 -0.69(-3.20%)
Jul 01, 2015 21.54 21.72 21.34 21.60 441,844 +0.22(+1.04%)
Jun 30, 2015 21.63 21.77 21.26 21.38 612,899 -0.06(-0.28%)
Jun 29, 2015 21.98 22.07 21.36 21.44 334,959 -0.64(-2.90%)
Jun 26, 2015 22.11 22.26 21.85 22.08 620,937 +0.05(+0.23%)
Jun 25, 2015 21.78 22.04 21.68 22.03 433,790 +0.33(+1.54%)
Jun 24, 2015 21.89 21.96 21.44 21.69 505,707 -0.26(-1.17%)
Jun 23, 2015 21.44 22.00 21.35 21.95 1,264,264 +0.57(+2.68%)
Jun 22, 2015 21.39 21.55 21.24 21.38 425,774 -0.01(-0.04%)
Jun 19, 2015 21.18 21.53 21.16 21.39 632,527 +0.10(+0.48%)
Jun 18, 2015 20.88 21.34 20.77 21.28 563,774 +0.46(+2.22%)
Jun 17, 2015 20.95 20.95 20.72 20.82 415,266 -0.03(-0.16%)
Jun 16, 2015 20.88 21.10 20.83 20.86 431,299 -0.08(-0.37%)
Jun 15, 2015 20.71 21.03 20.58 20.93 279,764 -0.03(-0.16%)
Jun 12, 2015 20.84 21.02 20.74 20.97 221,745 +0.03(+0.16%)
Jun 11, 2015 20.91 21.10 20.51 20.93 165,958 +0.05(+0.25%)
Jun 10, 2015 21.21 21.49 20.87 20.88 605,472 -0.28(-1.33%)
Jun 09, 2015 20.36 21.18 20.24 21.16 636,101 +0.76(+3.75%)
Jun 08, 2015 20.05 20.49 19.98 20.40 280,412 +0.35(+1.74%)
Jun 05, 2015 20.07 20.07 19.84 20.05 252,979 +0.00(+0.00%)
Jun 04, 2015 20.02 20.14 19.74 20.05 532,986 -0.09(-0.46%)
Jun 03, 2015 19.88 20.21 19.79 20.14 312,947 +0.37(+1.89%)
Jun 02, 2015 19.37 19.84 19.27 19.77 246,171 +0.29(+1.48%)
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.