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 28, 2013 14.45 14.72 14.45 14.56 328,512 +0.03(+0.22%)
Mar 27, 2013 14.52 14.63 14.46 14.53 292,048 -0.07(-0.50%)
Mar 26, 2013 14.60 14.69 14.52 14.60 316,744 +0.03(+0.22%)
Mar 25, 2013 14.24 14.58 14.24 14.57 418,918 +0.35(+2.43%)
Mar 22, 2013 14.23 14.35 14.09 14.23 239,281 +0.04(+0.28%)
Mar 21, 2013 14.15 14.44 14.13 14.19 377,329 -0.10(-0.73%)
Mar 20, 2013 14.43 14.43 14.25 14.29 208,982 -0.09(-0.61%)
Mar 19, 2013 14.39 14.51 14.26 14.38 231,484 -0.02(-0.11%)
Mar 18, 2013 14.19 14.49 14.19 14.39 277,911 +0.04(+0.28%)
Mar 15, 2013 14.37 14.46 14.15 14.35 499,720 -0.28(-1.92%)
Mar 14, 2013 14.72 14.74 14.56 14.64 266,435 -0.07(-0.49%)
Mar 13, 2013 14.64 14.82 14.57 14.71 197,079 +0.11(+0.77%)
Mar 12, 2013 14.62 14.75 14.56 14.60 286,868 -0.02(-0.11%)
Mar 11, 2013 14.71 14.91 14.60 14.61 525,439 -0.10(-0.70%)
Mar 08, 2013 14.63 14.77 14.52 14.71 990,137 +0.25(+1.71%)
Mar 07, 2013 14.44 14.51 14.32 14.47 406,928 +0.02(+0.17%)
Mar 06, 2013 14.28 14.45 14.18 14.44 435,320 +0.18(+1.23%)
Mar 05, 2013 13.96 14.34 13.96 14.27 404,043 +0.34(+2.46%)
Mar 04, 2013 13.59 13.95 13.57 13.93 300,268 +0.29(+2.11%)
Mar 01, 2013 13.44 13.77 13.33 13.64 251,507 +0.06(+0.41%)
Feb 28, 2013 13.55 13.69 13.50 13.58 222,404 +0.02(+0.12%)
Feb 27, 2013 13.30 13.64 13.30 13.57 306,918 +0.24(+1.80%)
Feb 26, 2013 13.40 13.43 13.25 13.33 189,619 +0.02(+0.18%)
Feb 25, 2013 13.81 13.81 13.27 13.30 238,378 -0.45(-3.25%)
Feb 22, 2013 13.57 13.75 13.55 13.75 260,889 +0.32(+2.38%)
Feb 21, 2013 13.45 13.54 13.32 13.43 387,548 -0.03(-0.24%)
Feb 20, 2013 13.74 13.74 13.42 13.46 383,911 -0.23(-1.69%)
Feb 19, 2013 13.49 13.69 13.41 13.69 308,783 +0.26(+1.96%)
Feb 15, 2013 13.24 13.45 13.23 13.43 306,733 +0.24(+1.81%)
Feb 14, 2013 13.02 13.21 12.98 13.19 374,649 +0.15(+1.16%)
Feb 13, 2013 13.20 13.22 12.98 13.04 372,876 -0.18(-1.33%)
Feb 12, 2013 13.10 13.21 13.01 13.21 340,501 +0.16(+1.22%)
Feb 11, 2013 13.01 13.07 12.98 13.06 366,416 +0.03(+0.25%)
Feb 08, 2013 12.60 13.02 12.58 13.02 535,732 +0.42(+3.36%)
Feb 07, 2013 12.46 12.86 12.39 12.60 940,157 +0.11(+0.89%)
Feb 06, 2013 12.16 12.83 11.75 12.49 1,533,807 -0.77(-5.84%)
Feb 04, 2013 13.40 13.49 13.19 13.26 223,760 -0.27(-2.01%)
Feb 01, 2013 13.34 13.58 13.23 13.53 179,758 +0.30(+2.29%)
Jan 31, 2013 13.06 13.29 13.06 13.23 181,396 +0.18(+1.34%)
Jan 30, 2013 13.39 13.39 13.00 13.06 204,858 -0.31(-2.33%)
Jan 29, 2013 13.41 13.55 13.29 13.37 147,997 -0.03(-0.24%)
Jan 28, 2013 13.13 13.44 13.09 13.40 150,699 +0.26(+2.00%)
Jan 25, 2013 13.17 13.30 13.03 13.13 113,448 +0.03(+0.24%)
Jan 24, 2013 13.09 13.20 13.02 13.10 163,590 +0.07(+0.55%)
Jan 23, 2013 13.09 13.11 12.93 13.03 121,878 -0.04(-0.31%)
Jan 22, 2013 12.94 13.10 12.86 13.07 82,248 +0.12(+0.92%)
Jan 18, 2013 12.98 12.98 12.84 12.95 89,593 -0.06(-0.49%)
Jan 17, 2013 12.86 13.06 12.85 13.02 84,638 +0.26(+2.00%)
Jan 16, 2013 12.71 12.79 12.70 12.76 47,838 -0.03(-0.25%)
Jan 15, 2013 12.52 12.81 12.52 12.79 102,653 +0.15(+1.20%)
Jan 14, 2013 12.54 12.65 12.48 12.64 110,691 +0.05(+0.38%)
Jan 11, 2013 12.73 12.73 12.49 12.59 311,399 -0.09(-0.69%)
Jan 10, 2013 12.73 12.87 12.62 12.68 284,885 -0.02(-0.13%)
Jan 09, 2013 12.58 12.70 12.56 12.70 111,495 +0.18(+1.47%)
Jan 08, 2013 12.51 12.54 12.42 12.51 130,986 -0.04(-0.32%)
Jan 07, 2013 12.54 12.63 12.42 12.55 163,530 -0.10(-0.82%)
Jan 04, 2013 12.64 12.76 12.55 12.66 132,144 +0.10(+0.83%)
Jan 03, 2013 12.62 12.74 12.45 12.55 146,104 -0.04(-0.32%)
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.