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 (%)
May 31, 2012 10.40 10.42 10.15 10.34 531,914 -0.05(-0.52%)
May 30, 2012 10.58 10.58 10.28 10.39 280,072 -0.30(-2.84%)
May 29, 2012 10.74 10.82 10.52 10.70 279,787 +0.07(+0.66%)
May 25, 2012 10.69 10.84 10.55 10.63 365,871 -0.02(-0.15%)
May 24, 2012 10.52 10.67 10.29 10.64 224,086 +0.14(+1.34%)
May 23, 2012 10.27 10.52 10.14 10.50 258,792 +0.16(+1.51%)
May 22, 2012 10.62 10.63 10.29 10.35 289,106 -0.26(-2.42%)
May 21, 2012 10.52 10.62 10.38 10.60 210,402 +0.12(+1.11%)
May 18, 2012 10.44 10.83 10.44 10.49 363,945 +0.04(+0.37%)
May 17, 2012 10.73 10.77 10.44 10.45 296,630 -0.23(-2.19%)
May 16, 2012 10.77 10.92 10.67 10.68 220,857 -0.04(-0.36%)
May 15, 2012 10.73 10.82 10.64 10.72 293,466 -0.02(-0.15%)
May 14, 2012 10.97 11.06 10.74 10.74 395,918 -0.38(-3.43%)
May 11, 2012 10.97 11.22 10.97 11.12 278,479 +0.03(+0.28%)
May 10, 2012 11.05 11.17 11.00 11.09 314,989 +0.14(+1.28%)
May 09, 2012 10.81 10.95 10.73 10.95 429,623 -0.03(-0.28%)
May 08, 2012 10.84 11.01 10.77 10.98 464,029 +0.05(+0.43%)
May 07, 2012 10.96 11.18 10.87 10.93 373,346 -0.06(-0.57%)
May 04, 2012 11.24 11.27 10.98 10.99 249,098 -0.36(-3.16%)
May 03, 2012 11.37 11.48 11.24 11.35 286,413 -0.06(-0.55%)
May 02, 2012 11.33 11.46 11.16 11.41 248,161 -0.04(-0.34%)
May 01, 2012 11.51 11.86 11.37 11.45 355,376 -0.07(-0.61%)
Apr 30, 2012 11.67 11.69 11.43 11.52 588,520 -0.19(-1.60%)
Apr 27, 2012 11.65 11.79 11.41 11.71 572,819 +0.09(+0.74%)
Apr 26, 2012 11.75 11.78 11.58 11.62 267,454 -0.11(-0.93%)
Apr 25, 2012 12.08 12.08 11.69 11.73 495,078 +0.16(+1.41%)
Apr 24, 2012 11.56 11.69 11.31 11.57 484,072 -0.01(-0.07%)
Apr 23, 2012 11.19 11.92 10.69 11.58 993,949 -0.02(-0.13%)
Apr 20, 2012 11.61 11.76 11.33 11.59 531,589 +0.03(+0.27%)
Apr 19, 2012 11.96 12.01 11.44 11.56 641,608 -0.41(-3.39%)
Apr 18, 2012 11.99 12.11 11.86 11.97 323,558 -0.09(-0.71%)
Apr 17, 2012 11.77 12.17 11.70 12.05 542,113 +0.41(+3.55%)
Apr 16, 2012 11.78 11.89 11.63 11.64 755,214 -0.08(-0.66%)
Apr 13, 2012 11.96 11.96 11.71 11.72 370,562 -0.30(-2.46%)
Apr 12, 2012 11.99 12.21 11.97 12.01 589,825 +0.02(+0.19%)
Apr 11, 2012 12.03 12.06 11.91 11.99 283,772 +0.09(+0.72%)
Apr 10, 2012 12.36 12.42 11.90 11.90 458,099 -0.47(-3.78%)
Apr 09, 2012 12.24 12.40 12.24 12.37 514,560 -0.12(-1.00%)
Apr 05, 2012 12.48 12.60 12.42 12.50 258,974 -0.08(-0.62%)
Apr 04, 2012 12.48 12.64 12.16 12.57 942,265 -0.05(-0.43%)
Apr 03, 2012 12.81 12.90 12.51 12.63 583,765 -0.23(-1.76%)
Apr 02, 2012 12.91 13.00 12.78 12.85 360,650 -0.11(-0.84%)
Mar 30, 2012 13.09 13.10 12.89 12.96 331,876 +0.01(+0.06%)
Mar 29, 2012 12.80 13.10 12.61 12.96 392,694 +0.02(+0.18%)
Mar 28, 2012 12.99 13.01 12.78 12.93 256,209 -0.02(-0.18%)
Mar 27, 2012 12.91 13.18 12.78 12.96 305,530 +0.09(+0.67%)
Mar 26, 2012 12.86 12.88 12.73 12.87 422,022 +0.16(+1.29%)
Mar 23, 2012 12.76 12.79 12.53 12.71 265,003 -0.09(-0.73%)
Mar 22, 2012 12.52 12.85 12.52 12.80 272,287 +0.10(+0.80%)
Mar 21, 2012 12.81 12.94 12.66 12.70 145,741 -0.07(-0.55%)
Mar 20, 2012 12.62 12.90 12.46 12.77 284,943 +0.02(+0.12%)
Mar 19, 2012 12.50 13.06 12.48 12.75 369,744 +0.19(+1.49%)
Mar 16, 2012 12.50 12.66 12.46 12.57 401,611 +0.10(+0.81%)
Mar 15, 2012 12.36 12.55 12.23 12.46 391,129 +0.12(+1.01%)
Mar 14, 2012 12.57 12.66 12.29 12.34 274,772 -0.23(-1.80%)
Mar 13, 2012 12.21 12.57 12.12 12.57 401,090 +0.43(+3.53%)
Mar 12, 2012 12.11 12.18 12.01 12.14 310,785 +0.07(+0.58%)
Mar 09, 2012 11.94 12.27 11.93 12.07 515,003 +0.18(+1.50%)
Mar 08, 2012 11.83 11.97 11.67 11.89 360,403 +0.19(+1.65%)
Mar 07, 2012 11.72 11.75 11.62 11.70 219,647 +0.06(+0.53%)
Mar 06, 2012 11.63 11.92 11.59 11.63 327,167 -0.19(-1.57%)
Mar 05, 2012 11.60 12.01 11.50 11.82 626,911 +0.19(+1.60%)
Mar 02, 2012 11.88 11.93 11.56 11.63 434,218 -0.27(-2.28%)
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.