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 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%)
Mar 01, 2012 12.02 12.16 11.87 11.91 343,806 -0.03(-0.26%)
Feb 29, 2012 12.32 12.41 11.92 11.94 295,688 -0.30(-2.47%)
Feb 28, 2012 12.32 12.45 11.99 12.24 261,621 -0.04(-0.32%)
Feb 27, 2012 12.11 12.36 11.91 12.28 285,988 +0.04(+0.32%)
Feb 24, 2012 12.51 12.52 12.20 12.24 258,360 -0.25(-1.98%)
Feb 23, 2012 12.37 12.58 12.21 12.49 421,984 +0.11(+0.88%)
Feb 22, 2012 12.46 12.50 12.27 12.38 411,542 -0.15(-1.17%)
Feb 21, 2012 12.49 12.58 12.37 12.52 454,593 +0.10(+0.81%)
Feb 17, 2012 12.57 12.57 12.32 12.42 344,482 -0.12(-0.93%)
Feb 16, 2012 12.29 12.70 12.29 12.54 490,154 +0.23(+1.89%)
Feb 15, 2012 12.54 12.54 12.24 12.31 358,178 -0.16(-1.30%)
Feb 14, 2012 12.36 12.47 12.28 12.47 207,748 +0.02(+0.12%)
Feb 13, 2012 12.52 12.57 12.35 12.46 429,196 +0.09(+0.69%)
Feb 10, 2012 12.25 12.39 12.16 12.37 487,488 -0.05(-0.37%)
Feb 09, 2012 12.45 12.48 12.28 12.42 287,055 +0.00(+0.00%)
Feb 08, 2012 12.63 12.64 12.30 12.42 520,045 -0.23(-1.84%)
Feb 07, 2012 11.97 12.87 10.85 12.65 842,922 -0.41(-3.14%)
Feb 06, 2012 13.30 13.31 13.02 13.06 268,567 -0.36(-2.71%)
Feb 03, 2012 12.81 13.56 12.79 13.42 291,151 +0.76(+5.99%)
Feb 02, 2012 12.67 12.83 12.61 12.66 187,258 +0.00(+0.00%)
Feb 01, 2012 12.50 12.88 12.36 12.66 349,917 +0.31(+2.51%)
Jan 31, 2012 12.41 12.60 12.11 12.35 274,785 +0.07(+0.57%)
Jan 30, 2012 12.12 12.46 12.06 12.28 174,908 -0.01(-0.06%)
Jan 27, 2012 12.16 12.47 12.13 12.29 203,853 +0.03(+0.25%)
Jan 26, 2012 12.33 12.38 12.12 12.26 182,536 +0.04(+0.32%)
Jan 25, 2012 11.87 12.30 11.86 12.22 149,475 +0.33(+2.80%)
Jan 24, 2012 11.67 11.94 11.50 11.89 339,888 +0.10(+0.85%)
Jan 23, 2012 12.01 12.11 11.72 11.79 309,620 -0.20(-1.68%)
Jan 20, 2012 11.98 12.11 11.91 11.99 247,904 +0.00(+0.00%)
Jan 19, 2012 11.63 12.05 11.50 11.99 213,276 +0.40(+3.47%)
Jan 18, 2012 11.26 11.68 11.23 11.59 254,026 +0.33(+2.96%)
Jan 17, 2012 11.40 11.40 11.17 11.26 186,383 +0.00(+0.00%)
Jan 13, 2012 11.19 11.31 10.94 11.26 380,398 -0.11(-0.95%)
Jan 12, 2012 11.15 11.38 10.93 11.36 230,301 +0.28(+2.51%)
Jan 11, 2012 10.99 11.11 10.96 11.08 213,604 +0.04(+0.35%)
Jan 10, 2012 11.21 11.26 10.97 11.05 291,389 +0.05(+0.42%)
Jan 09, 2012 11.07 11.14 10.82 11.00 232,270 +0.02(+0.21%)
Jan 06, 2012 11.36 11.38 10.96 10.98 257,939 -0.39(-3.41%)
Jan 05, 2012 11.26 11.40 10.96 11.36 226,254 +0.03(+0.27%)
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.