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, 2007 13.80 14.24 13.77 14.24 574,549 +0.52(+3.77%)
Oct 30, 2007 13.69 13.91 13.61 13.72 342,142 -0.04(-0.33%)
Oct 29, 2007 13.49 13.80 13.42 13.77 328,009 +0.37(+2.74%)
Oct 26, 2007 13.34 13.51 13.12 13.40 392,811 +0.32(+2.41%)
Oct 25, 2007 13.45 13.51 12.98 13.09 470,813 -0.32(-2.35%)
Oct 24, 2007 13.45 13.49 13.01 13.40 466,013 -0.17(-1.27%)
Oct 23, 2007 13.63 13.74 13.30 13.57 418,945 +0.04(+0.33%)
Oct 22, 2007 12.81 13.57 12.79 13.53 515,214 +0.57(+4.40%)
Oct 19, 2007 13.85 14.02 12.86 12.96 1,352,704 -0.91(-6.59%)
Oct 18, 2007 13.66 14.28 13.66 13.87 1,757,916 +0.79(+6.02%)
Oct 17, 2007 13.46 13.46 12.88 13.09 399,877 -0.38(-2.79%)
Oct 16, 2007 13.50 13.50 13.35 13.46 177,338 -0.04(-0.33%)
Oct 15, 2007 13.53 13.56 13.33 13.51 283,474 +0.01(+0.11%)
Oct 12, 2007 13.45 13.50 13.39 13.49 229,473 +0.03(+0.22%)
Oct 11, 2007 13.50 13.61 13.37 13.46 590,549 -0.03(-0.22%)
Oct 10, 2007 13.39 13.57 13.39 13.49 659,485 -0.37(-2.65%)
Oct 09, 2007 13.90 14.08 13.84 13.86 401,077 -0.02(-0.16%)
Oct 08, 2007 14.26 14.32 13.83 13.88 232,539 -0.37(-2.58%)
Oct 05, 2007 14.19 14.43 14.12 14.25 301,608 +0.23(+1.66%)
Oct 04, 2007 13.75 14.05 13.61 14.02 1,156,299 +0.30(+2.19%)
Oct 03, 2007 13.65 13.78 13.57 13.72 247,340 -0.03(-0.22%)
Oct 02, 2007 13.64 13.84 13.49 13.75 260,940 +0.10(+0.71%)
Oct 01, 2007 13.50 13.65 13.33 13.65 321,609 +0.34(+2.59%)
Sep 28, 2007 13.35 13.45 13.27 13.30 457,079 -0.12(-0.89%)
Sep 27, 2007 13.43 13.56 13.33 13.42 356,143 +0.07(+0.51%)
Sep 26, 2007 13.39 13.44 13.24 13.36 217,206 +0.07(+0.51%)
Sep 25, 2007 13.42 13.51 13.24 13.29 365,610 -0.20(-1.45%)
Sep 24, 2007 13.52 13.57 13.38 13.48 734,154 -0.01(-0.11%)
Sep 21, 2007 13.68 13.68 13.49 13.50 599,883 -0.07(-0.50%)
Sep 20, 2007 14.11 14.02 13.47 13.57 626,417 -0.54(-3.83%)
Sep 19, 2007 14.32 14.59 14.05 14.11 553,215 -0.11(-0.79%)
Sep 18, 2007 13.59 14.24 13.54 14.22 621,750 +0.71(+5.22%)
Sep 17, 2007 13.32 13.60 13.27 13.51 413,078 +0.15(+1.12%)
Sep 14, 2007 13.18 13.38 13.12 13.36 387,610 +0.04(+0.34%)
Sep 13, 2007 13.41 13.49 13.21 13.32 239,873 -0.02(-0.17%)
Sep 12, 2007 13.41 13.48 13.27 13.34 225,739 -0.14(-1.06%)
Sep 11, 2007 13.51 13.72 13.35 13.48 418,411 -0.03(-0.22%)
Sep 10, 2007 14.11 14.22 13.50 13.51 508,947 -0.48(-3.43%)
Sep 07, 2007 13.87 14.02 13.85 13.99 563,349 -0.10(-0.69%)
Sep 06, 2007 13.85 14.14 13.90 14.09 332,542 +0.24(+1.73%)
Sep 05, 2007 14.06 14.14 13.82 13.85 446,812 -0.33(-2.33%)
Sep 04, 2007 14.23 14.23 13.82 14.18 281,741 -0.07(-0.53%)
Aug 31, 2007 14.03 14.39 14.00 14.26 437,078 +0.46(+3.37%)
Aug 30, 2007 14.06 13.97 13.69 13.79 266,407 -0.27(-1.92%)
Aug 29, 2007 13.98 14.10 13.79 14.06 296,941 +0.13(+0.97%)
Aug 28, 2007 13.95 14.04 13.85 13.93 386,544 -0.12(-0.85%)
Aug 27, 2007 14.30 14.36 14.02 14.05 286,541 -0.28(-1.94%)
Aug 24, 2007 14.36 14.52 14.25 14.32 218,806 -0.04(-0.31%)
Aug 23, 2007 14.69 14.72 14.28 14.37 193,605 -0.23(-1.59%)
Aug 22, 2007 14.55 14.62 14.37 14.60 243,740 +0.20(+1.41%)
Aug 21, 2007 14.62 14.65 14.25 14.40 465,346 -0.30(-2.04%)
Aug 20, 2007 14.69 14.88 14.52 14.70 242,273 +0.04(+0.31%)
Aug 17, 2007 15.41 15.48 14.52 14.65 522,814 -0.01(-0.05%)
Aug 16, 2007 13.98 14.83 13.78 14.66 660,285 +0.68(+4.88%)
Aug 15, 2007 14.42 14.73 13.96 13.98 349,076 -0.44(-3.02%)
Aug 14, 2007 14.50 14.81 14.18 14.41 492,413 +0.01(+0.05%)
Aug 13, 2007 14.17 15.45 14.25 14.41 843,623 +0.23(+1.64%)
Aug 10, 2007 12.61 14.21 12.28 14.17 1,124,698 +1.46(+11.50%)
Aug 09, 2007 13.12 13.18 12.48 12.71 1,885,519 -0.68(-5.04%)
Aug 08, 2007 14.15 14.28 12.49 13.39 1,734,715 -0.58(-4.19%)
Aug 07, 2007 14.53 14.55 13.96 13.97 598,550 -0.63(-4.31%)
Aug 06, 2007 14.44 14.67 14.08 14.60 611,350 +0.17(+1.14%)
Aug 03, 2007 14.54 14.95 14.41 14.44 306,408 -0.52(-3.46%)
Aug 02, 2007 15.19 15.19 14.77 14.95 804,822 -0.17(-1.14%)
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.