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 31, 2009 4.642 4.807 4.492 4.597 312,990 +0.03(+0.66%)
Mar 30, 2009 4.890 4.890 4.485 4.567 384,648 -0.89(-16.35%)
Mar 26, 2009 5.107 5.467 4.987 5.460 566,081 +0.40(+8.01%)
Mar 25, 2009 4.815 5.092 4.680 5.055 479,181 +0.31(+6.48%)
Mar 24, 2009 4.837 5.047 4.740 4.747 350,160 -0.18(-3.65%)
Mar 23, 2009 4.815 4.927 4.770 4.927 470,570 +0.38(+8.42%)
Mar 20, 2009 4.635 4.732 4.455 4.545 415,157 -0.19(-4.04%)
Mar 19, 2009 4.890 4.957 4.631 4.736 326,422 -0.07(-1.48%)
Mar 18, 2009 4.687 4.935 4.515 4.807 477,686 +0.02(+0.47%)
Mar 17, 2009 4.567 4.807 4.552 4.785 277,355 +0.20(+4.42%)
Mar 16, 2009 4.710 5.025 4.560 4.582 506,784 -0.10(-2.24%)
Mar 13, 2009 5.025 5.025 4.620 4.687 0 -0.22(-4.58%)
Mar 12, 2009 4.312 5.032 4.012 4.912 828,854 +0.56(+12.93%)
Mar 11, 2009 4.402 4.590 4.275 4.350 345,961 -0.04(-0.85%)
Mar 10, 2009 4.237 4.470 4.215 4.387 728,559 +0.29(+7.14%)
Mar 09, 2009 4.140 4.365 4.065 4.095 684,516 -0.08(-1.80%)
Mar 06, 2009 4.140 4.215 4.035 4.170 0 +0.03(+0.72%)
Mar 05, 2009 4.425 4.515 3.997 4.140 260,007 -0.40(-8.76%)
Mar 04, 2009 4.627 4.652 4.350 4.537 527,381 -0.25(-5.17%)
Mar 02, 2009 4.800 4.987 4.710 4.785 835,270 -0.16(-3.33%)
Feb 27, 2009 5.047 5.100 4.882 4.950 0 -0.15(-2.94%)
Feb 26, 2009 5.032 5.205 4.987 5.100 630,111 +0.13(+2.56%)
Feb 25, 2009 5.100 5.145 4.755 4.972 541,509 -0.19(-3.77%)
Feb 24, 2009 4.972 5.242 4.890 5.167 509,717 +0.30(+6.16%)
Feb 23, 2009 5.062 5.152 4.867 4.867 492,317 -0.17(-3.42%)
Feb 20, 2009 5.152 5.182 4.867 5.040 496,565 -0.19(-3.59%)
Feb 19, 2009 5.407 5.505 5.182 5.227 320,851 -0.14(-2.65%)
Feb 18, 2009 5.302 5.475 5.032 5.370 1,097,180 +0.10(+1.85%)
Feb 17, 2009 5.325 5.377 5.182 5.272 524,764 -0.19(-3.43%)
Feb 13, 2009 5.587 5.602 5.407 5.460 425,690 -0.09(-1.62%)
Feb 12, 2009 5.460 5.602 5.258 5.550 510,471 -0.02(-0.27%)
Feb 11, 2009 5.557 5.692 5.430 5.565 377,523 +0.05(+0.95%)
Feb 10, 2009 5.715 5.977 5.512 5.512 673,241 -0.21(-3.67%)
Feb 09, 2009 5.610 5.835 5.572 5.722 671,160 +0.11(+2.01%)
Feb 06, 2009 5.557 5.872 5.557 5.610 1,227,650 +0.08(+1.49%)
Feb 05, 2009 6.315 6.315 5.460 5.527 992,729 +0.27(+5.14%)
Feb 04, 2009 5.250 5.445 5.190 5.257 673,864 +0.01(+0.14%)
Feb 03, 2009 5.265 5.392 5.122 5.250 637,348 +0.01(+0.14%)
Feb 02, 2009 5.040 5.317 4.965 5.242 759,749 +0.13(+2.49%)
Jan 30, 2009 5.437 5.617 5.092 5.115 0 -0.25(-4.62%)
Jan 29, 2009 5.730 5.872 5.347 5.362 484,673 -0.46(-7.86%)
Jan 28, 2009 5.580 5.917 5.572 5.820 585,533 +0.31(+5.72%)
Jan 27, 2009 5.362 5.632 5.295 5.505 613,142 +0.02(+0.41%)
Jan 26, 2009 5.422 5.775 5.362 5.482 560,042 +0.08(+1.53%)
Jan 23, 2009 5.377 5.625 5.115 5.400 594,040 -0.11(-1.91%)
Jan 22, 2009 5.782 5.887 5.325 5.505 472,562 -0.46(-7.67%)
Jan 21, 2009 5.692 5.985 5.490 5.962 386,832 +0.37(+6.57%)
Jan 20, 2009 6.060 6.112 5.587 5.595 477,614 -0.52(-8.58%)
Jan 16, 2009 6.367 6.412 5.887 6.120 506,928 -0.15(-2.39%)
Jan 15, 2009 6.135 6.322 5.910 6.270 759,050 +0.12(+1.95%)
Jan 14, 2009 6.532 6.585 6.120 6.150 604,854 -0.41(-6.29%)
Jan 13, 2009 6.795 6.847 6.457 6.562 663,216 +0.10(+1.63%)
Jan 12, 2009 6.667 6.765 6.390 6.457 532,056 -0.24(-3.58%)
Jan 09, 2009 6.750 6.885 6.555 6.697 653,393 -0.07(-1.00%)
Jan 08, 2009 6.652 6.832 6.652 6.765 870,757 +0.01(+0.22%)
Jan 07, 2009 6.787 6.847 6.562 6.750 637,097 -0.20(-2.91%)
Jan 06, 2009 6.712 7.065 6.712 6.952 581,489 +0.28(+4.16%)
Jan 05, 2009 6.787 6.945 6.510 6.675 636,479 -0.14(-2.09%)
Jan 02, 2009 6.772 6.907 6.525 6.817 0 +0.05(+0.78%)
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.