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 28, 2019 19.90 20.02 19.76 19.89 239,243 -0.06(-0.28%)
Feb 27, 2019 19.83 19.96 19.74 19.94 141,956 +0.14(+0.71%)
Feb 26, 2019 19.96 20.03 19.59 19.80 304,766 -0.19(-0.94%)
Feb 25, 2019 20.20 20.35 19.67 19.99 354,848 -0.11(-0.56%)
Feb 22, 2019 20.21 20.32 20.05 20.10 211,316 -0.08(-0.37%)
Feb 21, 2019 20.10 20.25 20.01 20.18 276,632 +0.01(+0.05%)
Feb 20, 2019 19.99 20.26 19.98 20.17 213,376 +0.08(+0.37%)
Feb 19, 2019 19.93 20.10 19.85 20.09 203,257 +0.02(+0.09%)
Feb 15, 2019 19.67 20.10 19.64 20.07 276,222 +0.55(+2.84%)
Feb 14, 2019 19.57 19.72 19.51 19.52 128,110 -0.17(-0.86%)
Feb 13, 2019 19.58 19.74 19.46 19.69 164,473 +0.14(+0.72%)
Feb 12, 2019 19.35 19.59 19.35 19.55 211,437 +0.34(+1.76%)
Feb 11, 2019 19.24 19.29 19.06 19.21 284,492 +0.04(+0.20%)
Feb 08, 2019 19.49 19.49 18.90 19.17 302,503 -0.34(-1.73%)
Feb 07, 2019 19.56 19.65 19.13 19.51 388,121 +0.34(+1.76%)
Feb 06, 2019 19.05 19.29 19.04 19.17 144,345 +0.09(+0.49%)
Feb 05, 2019 18.91 19.18 18.82 19.08 297,642 +0.13(+0.69%)
Feb 04, 2019 18.77 18.98 18.60 18.95 185,699 +0.19(+1.00%)
Feb 01, 2019 18.95 19.02 18.54 18.76 378,794 -0.19(-0.99%)
Jan 31, 2019 18.44 19.00 18.35 18.95 338,333 +0.48(+2.60%)
Jan 30, 2019 18.54 18.61 18.23 18.47 279,348 +0.00(+0.00%)
Jan 29, 2019 18.34 18.50 18.13 18.47 232,629 +0.10(+0.56%)
Jan 28, 2019 18.28 18.47 18.17 18.36 398,423 -0.05(-0.25%)
Jan 25, 2019 18.44 18.59 18.31 18.41 329,317 +0.08(+0.41%)
Jan 24, 2019 18.36 18.50 18.08 18.34 419,028 -0.01(-0.05%)
Jan 23, 2019 18.36 18.51 18.13 18.35 364,531 -0.02(-0.10%)
Jan 22, 2019 18.17 18.38 18.07 18.36 537,367 +0.04(+0.21%)
Jan 18, 2019 17.49 18.33 17.49 18.33 575,427 +0.91(+5.24%)
Jan 17, 2019 17.27 17.41 17.13 17.41 484,033 -0.01(-0.05%)
Jan 16, 2019 17.62 17.93 17.38 17.42 252,028 -0.16(-0.91%)
Jan 15, 2019 17.66 17.75 17.41 17.58 180,959 -0.08(-0.48%)
Jan 14, 2019 17.66 17.80 17.56 17.67 224,242 -0.06(-0.32%)
Jan 11, 2019 17.61 17.84 17.37 17.73 253,132 -0.02(-0.11%)
Jan 10, 2019 17.57 17.75 17.50 17.74 311,621 +0.07(+0.37%)
Jan 09, 2019 17.31 17.81 17.20 17.68 492,285 +0.43(+2.51%)
Jan 08, 2019 16.99 17.25 16.99 17.25 307,312 +0.42(+2.51%)
Jan 07, 2019 16.69 16.87 16.59 16.82 359,328 +0.13(+0.79%)
Jan 04, 2019 16.09 16.71 15.93 16.69 435,720 +0.79(+4.96%)
Jan 03, 2019 15.51 16.16 15.40 15.90 1,055,658 +0.33(+2.11%)
Jan 02, 2019 15.31 15.69 15.23 15.57 999,526 +0.08(+0.55%)
Dec 31, 2018 15.51 15.78 15.11 15.49 328,678 +0.05(+0.30%)
Dec 28, 2018 15.43 15.65 15.38 15.44 563,084 -0.02(-0.12%)
Dec 27, 2018 15.35 15.69 15.02 15.46 485,691 -0.15(-0.96%)
Dec 26, 2018 15.26 15.64 14.77 15.61 335,029 +0.43(+2.85%)
Dec 24, 2018 15.50 15.61 15.18 15.18 137,898 -0.32(-2.06%)
Dec 21, 2018 15.62 16.36 15.50 15.50 1,293,114 -0.16(-1.02%)
Dec 20, 2018 15.80 15.89 15.54 15.66 1,452,621 -0.10(-0.66%)
Dec 19, 2018 16.36 16.45 15.72 15.76 1,166,279 -0.46(-2.84%)
Dec 18, 2018 16.33 16.53 16.20 16.22 350,566 +0.06(+0.35%)
Dec 17, 2018 16.47 16.70 16.05 16.16 467,164 -0.30(-1.83%)
Dec 14, 2018 16.44 16.71 16.33 16.47 194,291 -0.16(-0.96%)
Dec 13, 2018 16.72 16.78 16.47 16.63 198,714 -0.08(-0.45%)
Dec 12, 2018 16.75 17.11 16.63 16.70 233,228 +0.08(+0.50%)
Dec 11, 2018 16.80 16.98 16.58 16.62 346,904 -0.07(-0.39%)
Dec 10, 2018 16.72 16.75 16.41 16.68 432,379 -0.04(-0.22%)
Dec 07, 2018 16.80 17.04 16.65 16.72 369,652 -0.12(-0.72%)
Dec 06, 2018 17.06 17.08 16.64 16.84 236,444 -0.46(-2.64%)
Dec 04, 2018 18.06 18.06 17.20 17.30 228,229 -0.84(-4.63%)
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.