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 (%)
Feb 29, 2016 16.52 16.76 16.47 16.52 716,206 +0.00(+0.00%)
Feb 26, 2016 16.36 16.56 16.29 16.52 225,842 +0.25(+1.54%)
Feb 25, 2016 16.52 16.56 16.16 16.27 222,753 -0.24(-1.47%)
Feb 24, 2016 16.10 16.53 16.07 16.51 242,430 +0.22(+1.38%)
Feb 23, 2016 16.40 16.52 16.15 16.28 238,409 -0.15(-0.89%)
Feb 22, 2016 15.99 16.64 15.95 16.43 354,366 +0.56(+3.54%)
Feb 19, 2016 15.95 16.00 15.78 15.87 382,528 -0.10(-0.65%)
Feb 18, 2016 15.86 16.02 15.78 15.97 254,600 +0.16(+1.04%)
Feb 17, 2016 15.77 15.82 15.52 15.81 373,223 +0.16(+0.99%)
Feb 16, 2016 15.84 15.84 15.43 15.65 630,562 -0.09(-0.55%)
Feb 12, 2016 15.41 15.74 15.74 15.74 893,457 +1.06(+7.25%)
Feb 11, 2016 15.18 15.47 14.61 14.67 591,418 -0.82(-5.30%)
Feb 10, 2016 15.75 16.01 15.49 15.50 310,732 -0.19(-1.21%)
Feb 09, 2016 15.51 15.80 15.46 15.69 197,028 -0.04(-0.28%)
Feb 08, 2016 15.49 15.79 15.37 15.73 175,416 +0.10(+0.66%)
Feb 05, 2016 16.11 16.19 15.58 15.63 398,173 -0.55(-3.42%)
Feb 04, 2016 15.84 16.28 15.70 16.18 393,904 +0.30(+1.91%)
Feb 03, 2016 15.71 15.97 15.29 15.88 398,583 +0.30(+1.94%)
Feb 02, 2016 15.60 15.76 15.49 15.57 222,695 -0.19(-1.21%)
Feb 01, 2016 15.71 15.89 15.51 15.76 182,814 -0.10(-0.65%)
Jan 29, 2016 15.26 15.92 15.26 15.87 346,388 +0.62(+4.08%)
Jan 28, 2016 15.17 15.57 15.12 15.25 278,425 +0.17(+1.15%)
Jan 27, 2016 15.10 15.20 14.92 15.07 337,850 -0.07(-0.46%)
Jan 26, 2016 15.04 15.23 14.96 15.14 736,733 +0.15(+0.98%)
Jan 25, 2016 15.03 15.13 14.95 14.99 221,064 -0.14(-0.91%)
Jan 22, 2016 15.20 15.29 14.94 15.13 610,998 +0.10(+0.69%)
Jan 21, 2016 14.98 15.16 14.91 15.03 472,160 +0.05(+0.35%)
Jan 20, 2016 14.44 15.02 14.20 14.98 330,942 +0.37(+2.55%)
Jan 19, 2016 14.92 15.09 14.52 14.61 241,849 -0.20(-1.34%)
Jan 15, 2016 14.55 14.80 14.80 14.80 340,337 -0.11(-0.75%)
Jan 14, 2016 14.77 15.10 14.64 14.92 301,824 +0.20(+1.35%)
Jan 13, 2016 15.21 15.37 14.65 14.72 263,709 -0.49(-3.24%)
Jan 12, 2016 15.21 15.26 14.96 15.21 311,033 +0.14(+0.92%)
Jan 11, 2016 15.21 15.29 14.90 15.07 541,134 -0.05(-0.34%)
Jan 08, 2016 15.47 15.59 15.09 15.12 339,229 -0.27(-1.74%)
Jan 07, 2016 15.48 15.64 15.37 15.39 436,778 -0.33(-2.09%)
Jan 06, 2016 15.78 15.95 15.58 15.72 722,859 -0.26(-1.62%)
Jan 05, 2016 15.98 16.09 15.81 15.98 335,894 +0.09(+0.54%)
Jan 04, 2016 15.97 16.18 15.88 15.89 495,805 -0.36(-2.23%)
Dec 31, 2015 16.46 16.26 16.26 16.26 216,830 -0.22(-1.31%)
Dec 30, 2015 16.58 16.72 16.46 16.47 208,604 -0.09(-0.52%)
Dec 29, 2015 16.21 16.60 16.17 16.56 211,306 +0.35(+2.19%)
Dec 28, 2015 16.14 16.21 15.95 16.21 253,076 +0.05(+0.32%)
Dec 24, 2015 16.21 16.15 16.15 16.15 247,938 -0.07(-0.43%)
Dec 23, 2015 16.04 16.43 15.85 16.22 474,257 +0.16(+0.97%)
Dec 22, 2015 17.59 17.74 15.82 16.07 1,684,392 -1.63(-9.19%)
Dec 21, 2015 17.58 17.70 17.43 17.69 349,999 +0.17(+0.99%)
Dec 18, 2015 17.55 17.57 17.42 17.52 536,785 -0.14(-0.78%)
Dec 17, 2015 17.72 17.79 17.45 17.66 287,395 +0.00(+0.00%)
Dec 16, 2015 17.60 17.74 17.40 17.66 587,162 +0.22(+1.29%)
Dec 15, 2015 17.18 17.45 16.97 17.43 289,477 +0.35(+2.08%)
Dec 14, 2015 17.19 17.51 16.96 17.08 811,960 -0.22(-1.30%)
Dec 11, 2015 17.73 17.89 17.28 17.30 299,717 -0.77(-4.26%)
Dec 10, 2015 18.17 18.25 17.93 18.07 277,587 -0.13(-0.71%)
Dec 09, 2015 18.63 18.79 18.12 18.20 165,018 -0.49(-2.62%)
Dec 08, 2015 18.30 18.81 18.30 18.69 317,306 +0.22(+1.21%)
Dec 07, 2015 18.73 18.74 18.24 18.47 326,014 -0.28(-1.51%)
Dec 04, 2015 18.71 19.09 18.56 18.75 284,835 +0.12(+0.65%)
Dec 03, 2015 19.10 19.20 18.52 18.63 160,719 -0.47(-2.47%)
Dec 02, 2015 19.31 19.33 19.03 19.10 162,422 -0.25(-1.29%)
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.