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, 2014 14.86 15.10 14.78 15.07 375,036 +0.34(+2.31%)
Mar 28, 2014 14.60 15.07 14.60 14.73 248,127 +0.12(+0.79%)
Mar 27, 2014 14.65 14.81 14.59 14.61 275,442 -0.04(-0.28%)
Mar 26, 2014 14.42 14.68 14.32 14.65 295,980 +0.40(+2.79%)
Mar 25, 2014 14.54 14.68 14.15 14.25 167,880 -0.17(-1.21%)
Mar 24, 2014 14.56 14.59 14.14 14.43 140,719 -0.05(-0.34%)
Mar 21, 2014 14.46 14.61 14.39 14.48 288,902 +0.12(+0.87%)
Mar 20, 2014 13.73 14.38 13.73 14.35 157,633 +0.65(+4.71%)
Mar 19, 2014 13.92 13.94 13.61 13.71 106,061 -0.19(-1.37%)
Mar 18, 2014 13.65 13.91 13.61 13.90 156,152 +0.30(+2.19%)
Mar 17, 2014 13.77 13.90 13.57 13.60 116,197 -0.04(-0.30%)
Mar 14, 2014 13.39 13.87 13.39 13.64 201,508 +0.17(+1.23%)
Mar 13, 2014 13.77 13.77 13.42 13.48 278,393 -0.21(-1.51%)
Mar 12, 2014 13.44 13.69 13.44 13.68 162,676 +0.14(+1.04%)
Mar 11, 2014 13.62 13.72 13.25 13.54 440,763 -0.11(-0.78%)
Mar 10, 2014 13.57 13.65 13.44 13.65 168,311 +0.05(+0.36%)
Mar 07, 2014 13.54 13.65 13.45 13.60 160,060 +0.18(+1.35%)
Mar 06, 2014 13.37 13.48 13.25 13.42 81,380 +0.06(+0.43%)
Mar 05, 2014 13.34 13.41 13.18 13.36 117,489 -0.06(-0.43%)
Mar 04, 2014 12.95 13.60 12.91 13.42 300,447 +0.67(+5.22%)
Mar 03, 2014 12.74 12.88 12.65 12.75 115,334 -0.05(-0.39%)
Feb 28, 2014 12.83 12.94 12.74 12.80 190,909 +0.01(+0.06%)
Feb 27, 2014 12.65 12.79 12.63 12.79 157,602 +0.07(+0.52%)
Feb 26, 2014 12.74 12.90 12.62 12.73 161,934 +0.04(+0.32%)
Feb 25, 2014 12.62 12.74 12.46 12.69 324,035 +0.09(+0.72%)
Feb 24, 2014 12.67 12.73 12.56 12.60 182,671 +0.02(+0.20%)
Feb 21, 2014 12.79 12.88 12.53 12.57 206,464 -0.16(-1.23%)
Feb 20, 2014 12.61 12.79 12.53 12.73 128,630 +0.16(+1.24%)
Feb 19, 2014 12.81 12.96 12.56 12.57 158,444 -0.32(-2.49%)
Feb 18, 2014 12.90 13.02 12.81 12.89 110,178 +0.06(+0.45%)
Feb 14, 2014 13.10 12.83 12.83 12.83 180,124 -0.24(-1.82%)
Feb 13, 2014 12.56 13.08 12.56 13.07 141,173 +0.39(+3.05%)
Feb 12, 2014 12.58 12.82 12.53 12.69 145,701 +0.09(+0.72%)
Feb 11, 2014 12.55 12.65 12.49 12.60 143,919 +0.11(+0.86%)
Feb 10, 2014 12.51 12.63 12.28 12.49 266,717 -0.07(-0.52%)
Feb 07, 2014 12.44 12.57 12.34 12.56 230,780 +0.14(+1.13%)
Feb 06, 2014 12.34 12.47 12.25 12.42 359,810 +0.07(+0.60%)
Feb 05, 2014 12.87 12.87 11.95 12.34 655,465 -0.66(-5.06%)
Feb 04, 2014 13.24 13.31 12.97 13.00 166,820 -0.18(-1.37%)
Feb 03, 2014 13.67 13.68 13.00 13.18 260,132 -0.47(-3.43%)
Jan 31, 2014 13.46 13.71 13.44 13.65 193,742 -0.10(-0.72%)
Jan 30, 2014 13.66 13.99 13.59 13.75 189,276 +0.26(+1.95%)
Jan 29, 2014 13.25 13.59 13.25 13.48 170,295 +0.07(+0.55%)
Jan 28, 2014 13.47 13.52 13.28 13.41 156,214 -0.02(-0.12%)
Jan 27, 2014 13.54 13.58 13.29 13.43 82,747 -0.04(-0.31%)
Jan 24, 2014 13.87 13.95 13.40 13.47 111,012 -0.53(-3.76%)
Jan 23, 2014 13.95 14.11 13.84 13.99 193,425 -0.05(-0.35%)
Jan 22, 2014 14.08 14.10 14.00 14.04 67,693 -0.03(-0.23%)
Jan 21, 2014 14.09 14.13 13.98 14.08 139,338 +0.12(+0.82%)
Jan 17, 2014 14.06 13.96 13.96 13.96 165,529 -0.16(-1.11%)
Jan 16, 2014 14.13 14.36 13.94 14.12 113,236 -0.01(-0.06%)
Jan 15, 2014 14.04 14.24 14.03 14.13 253,208 +0.08(+0.59%)
Jan 14, 2014 13.93 14.13 13.81 14.04 178,738 +0.21(+1.55%)
Jan 13, 2014 14.01 14.02 13.71 13.83 224,006 -0.25(-1.81%)
Jan 10, 2014 14.21 14.24 13.94 14.08 131,954 -0.08(-0.58%)
Jan 09, 2014 14.32 14.32 14.05 14.17 195,861 -0.07(-0.46%)
Jan 08, 2014 14.41 14.43 14.15 14.23 198,474 -0.21(-1.42%)
Jan 07, 2014 14.54 14.54 14.39 14.44 196,852 -0.02(-0.11%)
Jan 06, 2014 14.82 14.96 14.43 14.45 257,922 -0.21(-1.46%)
Jan 03, 2014 14.46 14.73 14.46 14.67 195,530 +0.21(+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.