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 31, 2019 26.03 26.10 25.42 25.70 346,443 -0.34(-1.29%)
Oct 30, 2019 26.19 26.41 25.87 26.03 502,239 -0.12(-0.48%)
Oct 29, 2019 25.31 26.17 25.31 26.16 362,832 +0.79(+3.11%)
Oct 28, 2019 25.47 25.91 25.23 25.37 343,849 +0.12(+0.50%)
Oct 25, 2019 25.29 25.47 24.99 25.24 495,543 +0.04(+0.15%)
Oct 24, 2019 24.96 25.41 23.32 25.21 563,268 +0.46(+1.86%)
Oct 23, 2019 25.23 25.23 24.60 24.74 271,513 -0.56(-2.20%)
Oct 22, 2019 24.87 25.43 24.75 25.30 139,747 +0.37(+1.46%)
Oct 21, 2019 24.90 25.26 24.74 24.94 165,590 +0.33(+1.33%)
Oct 18, 2019 24.65 24.93 24.46 24.61 275,868 -0.18(-0.74%)
Oct 17, 2019 24.03 24.82 24.02 24.79 271,714 +0.91(+3.82%)
Oct 16, 2019 23.92 24.20 23.80 23.88 169,962 -0.14(-0.60%)
Oct 15, 2019 23.84 24.11 23.76 24.02 197,638 +0.22(+0.93%)
Oct 14, 2019 23.64 23.92 23.35 23.80 261,695 +0.01(+0.04%)
Oct 11, 2019 23.97 24.30 23.77 23.79 181,380 +0.26(+1.10%)
Oct 10, 2019 23.28 23.67 23.24 23.53 177,654 +0.37(+1.62%)
Oct 09, 2019 22.98 23.22 22.87 23.16 158,826 +0.46(+2.03%)
Oct 08, 2019 22.81 23.04 22.28 22.70 365,320 -0.34(-1.46%)
Oct 07, 2019 22.52 23.18 22.36 23.03 248,347 -0.11(-0.46%)
Oct 04, 2019 22.63 23.14 22.58 23.14 273,058 +0.37(+1.60%)
Oct 03, 2019 23.04 23.16 22.56 22.77 525,814 -0.46(-1.98%)
Oct 02, 2019 23.46 23.47 23.02 23.24 195,898 -0.44(-1.87%)
Oct 01, 2019 24.56 24.74 23.60 23.68 215,680 -0.68(-2.80%)
Sep 30, 2019 24.33 24.55 24.14 24.36 242,564 +0.08(+0.32%)
Sep 27, 2019 24.25 24.30 23.96 24.28 230,601 +0.20(+0.84%)
Sep 26, 2019 24.45 24.46 24.06 24.08 150,815 -0.40(-1.65%)
Sep 25, 2019 23.96 24.56 23.76 24.49 142,970 +0.56(+2.33%)
Sep 24, 2019 24.37 24.41 23.86 23.93 209,721 -0.44(-1.81%)
Sep 23, 2019 24.43 24.63 24.24 24.37 182,484 -0.21(-0.86%)
Sep 20, 2019 24.19 24.61 24.14 24.58 372,542 +0.42(+1.75%)
Sep 19, 2019 24.33 24.66 24.09 24.16 153,684 +0.27(+1.13%)
Sep 18, 2019 24.34 24.42 23.69 23.89 249,351 -0.51(-2.09%)
Sep 17, 2019 24.34 24.50 24.10 24.40 164,327 -0.08(-0.31%)
Sep 16, 2019 24.19 24.62 24.02 24.48 220,516 +0.23(+0.95%)
Sep 13, 2019 23.81 24.32 23.67 24.25 205,730 +0.68(+2.90%)
Sep 12, 2019 23.91 24.10 23.39 23.56 252,026 -0.19(-0.80%)
Sep 11, 2019 23.52 23.76 23.31 23.75 180,344 +0.42(+1.80%)
Sep 10, 2019 22.74 23.38 22.44 23.33 288,190 +0.60(+2.64%)
Sep 09, 2019 22.45 22.81 22.39 22.73 168,384 +0.45(+2.01%)
Sep 06, 2019 22.22 22.48 22.22 22.28 159,794 +0.02(+0.09%)
Sep 05, 2019 22.18 22.81 22.08 22.26 212,530 +0.43(+1.97%)
Sep 04, 2019 21.77 21.86 21.53 21.84 135,816 +0.34(+1.60%)
Sep 03, 2019 21.83 21.89 21.46 21.49 173,167 -0.52(-2.34%)
Aug 30, 2019 22.15 22.21 21.85 22.01 98,915 -0.01(-0.04%)
Aug 29, 2019 22.05 22.19 21.97 22.02 131,053 +0.24(+1.10%)
Aug 28, 2019 21.22 21.78 21.08 21.78 289,940 +0.52(+2.47%)
Aug 27, 2019 21.84 21.91 21.19 21.25 244,587 -0.32(-1.46%)
Aug 26, 2019 21.63 21.71 21.44 21.57 201,356 +0.19(+0.89%)
Aug 23, 2019 21.71 22.01 21.22 21.38 188,610 -0.43(-1.97%)
Aug 22, 2019 22.09 22.19 21.73 21.81 189,808 -0.23(-1.04%)
Aug 21, 2019 22.05 22.07 21.81 22.04 124,487 +0.23(+1.05%)
Aug 20, 2019 21.82 21.86 21.47 21.81 136,118 -0.08(-0.35%)
Aug 19, 2019 22.24 22.26 21.86 21.88 124,438 -0.05(-0.22%)
Aug 16, 2019 21.25 21.94 21.25 21.93 173,416 +0.81(+3.84%)
Aug 15, 2019 21.27 21.27 20.96 21.12 113,185 -0.13(-0.63%)
Aug 14, 2019 21.63 21.83 21.15 21.25 133,840 -0.76(-3.47%)
Aug 13, 2019 21.79 22.40 21.79 22.02 165,564 +0.11(+0.48%)
Aug 12, 2019 22.23 22.26 21.87 21.91 124,901 -0.48(-2.13%)
Aug 09, 2019 22.47 22.51 22.10 22.39 167,444 -0.09(-0.38%)
Aug 08, 2019 22.17 22.50 22.00 22.47 177,557 +0.49(+2.21%)
Aug 07, 2019 21.46 22.01 20.97 21.99 418,649 +0.22(+1.01%)
Aug 06, 2019 21.77 22.08 21.47 21.77 289,844 +0.11(+0.48%)
Aug 05, 2019 22.26 22.28 21.42 21.66 263,654 -1.02(-4.50%)
Aug 02, 2019 22.66 22.76 22.32 22.68 194,373 -0.20(-0.88%)
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.