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, 2008 8.700 8.857 8.565 8.655 790,775 -0.04(-0.52%)
Mar 28, 2008 8.947 8.992 8.617 8.700 1,097,764 -0.25(-2.85%)
Mar 27, 2008 9.015 9.300 8.947 8.955 1,337,371 -0.04(-0.50%)
Mar 26, 2008 9.000 9.120 8.917 9.000 1,065,096 -0.04(-0.50%)
Mar 25, 2008 9.292 9.375 8.992 9.045 896,291 -0.32(-3.44%)
Mar 24, 2008 9.487 9.547 9.000 9.367 792,688 -0.31(-3.18%)
Mar 21, 2008 9.472 9.810 9.382 9.675 1,211,767 +0.00(+0.00%)
Mar 20, 2008 9.472 9.810 9.382 9.675 1,211,767 +0.35(+3.78%)
Mar 19, 2008 9.907 10.01 9.292 9.322 1,331,032 -0.52(-5.26%)
Mar 18, 2008 9.555 9.937 9.285 9.840 730,720 +0.49(+5.21%)
Mar 17, 2008 9.360 9.690 9.322 9.352 618,550 -0.26(-2.73%)
Mar 14, 2008 10.07 10.15 9.427 9.615 844,023 -0.43(-4.33%)
Mar 13, 2008 9.892 10.12 9.660 10.05 621,617 +0.00(+0.00%)
Mar 12, 2008 10.40 10.45 10.01 10.05 369,743 -0.34(-3.25%)
Mar 11, 2008 9.877 10.42 9.765 10.39 976,294 +0.79(+8.29%)
Mar 10, 2008 9.757 10.05 9.577 9.592 752,154 -0.18(-1.84%)
Mar 07, 2008 9.825 10.25 9.637 9.772 882,151 -0.10(-0.99%)
Mar 06, 2008 10.43 10.46 9.862 9.870 807,464 -0.60(-5.73%)
Mar 05, 2008 10.57 10.65 10.33 10.47 610,283 -0.08(-0.71%)
Mar 04, 2008 10.75 10.81 10.33 10.54 640,786 -0.29(-2.70%)
Mar 03, 2008 10.54 10.93 10.50 10.84 1,105,825 +0.28(+2.63%)
Feb 29, 2008 10.57 10.76 10.42 10.56 865,109 -0.18(-1.68%)
Feb 28, 2008 10.94 10.94 10.69 10.74 708,419 -0.22(-1.98%)
Feb 27, 2008 10.79 11.03 10.54 10.96 941,893 +0.04(+0.41%)
Feb 26, 2008 10.28 10.97 10.28 10.91 1,317,223 +0.65(+6.36%)
Feb 25, 2008 10.09 10.36 9.960 10.26 431,212 +0.19(+1.86%)
Feb 22, 2008 9.990 10.16 9.915 10.07 452,146 +0.07(+0.67%)
Feb 21, 2008 10.59 10.60 9.990 10.00 660,551 -0.50(-4.71%)
Feb 20, 2008 10.39 10.51 10.28 10.50 326,942 +0.04(+0.36%)
Feb 19, 2008 10.63 10.63 10.31 10.46 499,747 -0.02(-0.21%)
Feb 18, 2008 10.20 10.51 10.20 10.48 0 +0.00(+0.00%)
Feb 15, 2008 10.20 10.51 10.20 10.48 922,148 +0.26(+2.49%)
Feb 14, 2008 10.62 10.67 10.18 10.23 508,147 -0.27(-2.57%)
Feb 13, 2008 10.39 10.55 10.36 10.50 492,413 +0.23(+2.26%)
Feb 12, 2008 10.12 10.39 10.09 10.27 654,285 +0.22(+2.16%)
Feb 11, 2008 10.01 10.12 9.720 10.05 1,140,698 +0.06(+0.60%)
Feb 08, 2008 10.12 10.23 9.900 9.990 1,188,966 -0.13(-1.26%)
Feb 07, 2008 10.57 11.15 9.975 10.12 2,928,410 +0.55(+5.72%)
Feb 06, 2008 9.585 9.652 9.412 9.570 1,622,319 +0.07(+0.71%)
Feb 05, 2008 9.705 9.907 9.480 9.502 1,136,965 -0.41(-4.16%)
Feb 04, 2008 10.19 10.27 9.825 9.915 1,036,934 -0.32(-3.15%)
Feb 01, 2008 10.08 10.38 10.05 10.24 1,225,058 +0.22(+2.17%)
Jan 31, 2008 9.660 10.13 9.592 10.02 888,825 +0.18(+1.83%)
Jan 30, 2008 9.810 10.39 9.810 9.840 918,692 -0.06(-0.61%)
Jan 29, 2008 9.810 9.930 9.525 9.900 567,882 +0.15(+1.54%)
Jan 28, 2008 9.450 9.787 9.367 9.750 1,066,430 +0.29(+3.01%)
Jan 25, 2008 10.09 10.26 9.442 9.465 1,034,829 -0.50(-5.04%)
Jan 24, 2008 10.13 10.18 9.712 9.967 932,826 -0.09(-0.89%)
Jan 23, 2008 9.195 10.08 9.195 10.06 651,351 +0.70(+7.45%)
Jan 22, 2008 8.955 9.540 8.955 9.360 885,084 +0.02(+0.24%)
Jan 21, 2008 9.532 9.832 9.270 9.337 0 +0.00(+0.00%)
Jan 18, 2008 9.532 9.832 9.270 9.337 678,819 -0.29(-3.04%)
Jan 17, 2008 9.660 9.817 9.585 9.630 506,280 -0.03(-0.31%)
Jan 16, 2008 9.885 9.990 9.645 9.660 749,487 -0.27(-2.72%)
Jan 15, 2008 10.38 10.50 9.922 9.930 418,411 -0.57(-5.43%)
Jan 14, 2008 10.29 10.54 10.28 10.50 290,274 +0.30(+2.94%)
Jan 11, 2008 10.38 10.50 10.18 10.20 205,072 -0.31(-2.93%)
Jan 10, 2008 10.19 10.63 10.04 10.51 580,307 +0.23(+2.26%)
Jan 09, 2008 10.54 10.64 9.997 10.27 520,948 -0.30(-2.84%)
Jan 08, 2008 11.06 11.17 10.57 10.57 348,161 -0.46(-4.15%)
Jan 07, 2008 11.11 11.20 10.88 11.03 326,053 +0.01(+0.14%)
Jan 04, 2008 11.63 11.63 10.90 11.02 481,666 -0.75(-6.37%)
Jan 03, 2008 12.00 12.10 11.74 11.77 329,742 -0.23(-1.94%)
Jan 02, 2008 12.28 12.28 11.98 12.00 672,170 -0.32(-2.62%)
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.