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 (%)
Oct 30, 2015 19.70 20.08 19.47 19.95 323,567 +0.27(+1.40%)
Oct 29, 2015 20.06 20.12 19.47 19.68 275,722 -0.52(-2.59%)
Oct 28, 2015 19.43 20.23 19.43 20.20 256,165 +0.64(+3.25%)
Oct 27, 2015 20.09 20.18 19.43 19.57 274,925 -0.59(-2.94%)
Oct 26, 2015 20.48 20.55 20.12 20.16 200,387 -0.38(-1.84%)
Oct 23, 2015 19.98 20.60 19.70 20.54 376,149 +0.79(+4.00%)
Oct 22, 2015 20.79 20.90 19.59 19.75 436,849 -0.88(-4.29%)
Oct 21, 2015 20.66 21.35 20.14 20.63 428,294 +0.33(+1.61%)
Oct 20, 2015 20.22 20.40 20.12 20.31 160,255 +0.04(+0.21%)
Oct 19, 2015 19.75 20.28 19.71 20.26 126,940 +0.44(+2.21%)
Oct 16, 2015 20.06 20.06 19.77 19.82 191,445 -0.17(-0.86%)
Oct 15, 2015 19.80 20.00 19.46 20.00 203,191 +0.26(+1.31%)
Oct 14, 2015 20.09 20.24 19.71 19.74 161,100 -0.36(-1.79%)
Oct 13, 2015 20.21 20.50 20.10 20.10 156,678 -0.17(-0.85%)
Oct 12, 2015 20.20 20.46 20.20 20.27 198,615 +0.05(+0.25%)
Oct 09, 2015 20.18 20.31 20.00 20.22 212,317 +0.11(+0.56%)
Oct 08, 2015 19.99 20.25 19.91 20.11 218,415 +0.07(+0.34%)
Oct 07, 2015 19.25 20.16 19.25 20.04 345,506 +0.83(+4.34%)
Oct 06, 2015 19.32 19.58 19.09 19.21 237,249 -0.13(-0.67%)
Oct 05, 2015 18.97 19.37 18.97 19.34 297,821 +0.51(+2.69%)
Oct 02, 2015 18.64 18.85 18.27 18.83 273,202 +0.03(+0.18%)
Oct 01, 2015 18.90 18.91 18.52 18.79 296,160 -0.08(-0.41%)
Sep 30, 2015 19.07 19.14 18.73 18.87 404,791 -0.01(-0.05%)
Sep 29, 2015 19.03 19.18 18.82 18.88 460,233 -0.15(-0.77%)
Sep 28, 2015 19.34 19.34 19.01 19.03 246,483 -0.35(-1.82%)
Sep 25, 2015 20.07 20.07 19.33 19.38 241,864 -0.55(-2.76%)
Sep 24, 2015 19.98 19.98 19.50 19.93 187,247 -0.16(-0.81%)
Sep 23, 2015 20.33 20.46 20.00 20.09 272,897 -0.15(-0.72%)
Sep 22, 2015 20.24 20.36 20.05 20.24 155,351 -0.22(-1.09%)
Sep 21, 2015 20.62 20.91 20.42 20.46 236,393 +0.03(+0.17%)
Sep 18, 2015 20.42 20.78 20.32 20.43 316,343 -0.27(-1.33%)
Sep 17, 2015 20.34 20.89 20.31 20.70 288,085 +0.29(+1.43%)
Sep 16, 2015 20.17 20.52 20.14 20.41 185,865 +0.27(+1.36%)
Sep 15, 2015 19.88 20.19 19.82 20.13 275,656 +0.31(+1.56%)
Sep 14, 2015 19.77 19.94 19.63 19.82 170,171 +0.11(+0.57%)
Sep 11, 2015 19.64 19.71 19.36 19.71 193,489 +0.09(+0.48%)
Sep 10, 2015 19.75 19.87 19.56 19.62 164,975 -0.22(-1.12%)
Sep 09, 2015 20.21 20.21 19.81 19.84 161,231 -0.19(-0.94%)
Sep 08, 2015 20.00 20.06 19.87 20.03 264,770 +0.29(+1.47%)
Sep 04, 2015 19.43 19.74 19.74 19.74 121,885 +0.03(+0.13%)
Sep 03, 2015 19.64 19.86 19.49 19.71 180,995 +0.11(+0.57%)
Sep 02, 2015 19.72 19.72 19.31 19.60 316,277 +0.17(+0.88%)
Sep 01, 2015 20.00 20.18 19.39 19.43 186,212 -1.00(-4.89%)
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%)
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.