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 29, 2018 18.56 18.56 18.56 0 +0.17(+0.95%)
Mar 28, 2018 18.00 18.48 17.97 18.38 212,005 +0.43(+2.41%)
Mar 27, 2018 18.07 18.18 17.71 17.95 212,854 -0.07(-0.41%)
Mar 26, 2018 18.20 18.20 17.73 18.02 186,273 +0.14(+0.77%)
Mar 23, 2018 19.01 19.35 17.84 17.89 417,157 -1.14(-5.99%)
Mar 22, 2018 19.85 19.96 19.02 19.03 251,618 -1.09(-5.44%)
Mar 21, 2018 20.19 20.41 20.05 20.12 150,441 +0.01(+0.05%)
Mar 20, 2018 20.25 20.35 20.09 20.11 131,046 -0.10(-0.50%)
Mar 19, 2018 20.31 20.48 20.00 20.21 226,322 -0.18(-0.90%)
Mar 16, 2018 20.27 20.64 20.09 20.40 280,248 +0.17(+0.82%)
Mar 15, 2018 20.37 20.37 20.05 20.23 203,310 -0.03(-0.14%)
Mar 14, 2018 20.50 20.54 20.16 20.26 176,011 -0.10(-0.50%)
Mar 13, 2018 20.60 20.85 20.34 20.36 218,486 -0.10(-0.49%)
Mar 12, 2018 20.44 20.64 20.35 20.46 117,131 +0.02(+0.09%)
Mar 09, 2018 20.22 20.51 20.08 20.44 164,764 +0.28(+1.40%)
Mar 08, 2018 20.31 20.31 20.02 20.16 105,240 -0.05(-0.27%)
Mar 07, 2018 20.28 20.21 148,881 +0.28(+1.42%)
Mar 06, 2018 19.75 19.94 19.46 19.93 174,675 +0.31(+1.58%)
Mar 05, 2018 19.46 19.73 19.22 19.62 287,597 +0.02(+0.09%)
Mar 02, 2018 19.36 19.65 19.11 19.60 136,369 +0.05(+0.28%)
Mar 01, 2018 19.36 19.64 19.10 19.55 171,812 +0.13(+0.66%)
Feb 28, 2018 20.12 20.16 19.38 19.42 232,666 -0.62(-3.10%)
Feb 27, 2018 20.61 20.83 20.04 20.04 257,593 -0.55(-2.66%)
Feb 26, 2018 20.46 20.62 20.20 20.59 225,425 +0.15(+0.71%)
Feb 23, 2018 20.32 20.45 20.14 20.44 121,213 +0.23(+1.13%)
Feb 22, 2018 20.21 142,095 +0.03(+0.14%)
Feb 21, 2018 20.16 20.49 20.12 20.19 195,766 -0.03(-0.14%)
Feb 20, 2018 20.09 20.33 19.87 20.21 476,142 -0.04(-0.18%)
Feb 16, 2018 20.25 20.25 20.25 0 -0.38(-1.86%)
Feb 15, 2018 20.20 20.65 19.99 20.63 243,639 +0.66(+3.29%)
Feb 14, 2018 19.25 20.04 19.25 19.98 294,476 +0.57(+2.92%)
Feb 13, 2018 19.46 19.65 19.26 19.41 329,650 -0.21(-1.07%)
Feb 12, 2018 18.64 19.88 18.64 19.62 479,949 +1.00(+5.34%)
Feb 09, 2018 19.15 19.40 18.12 18.62 757,102 -0.24(-1.26%)
Feb 08, 2018 19.35 19.41 18.78 18.86 292,087 -0.51(-2.64%)
Feb 07, 2018 18.73 19.56 18.73 19.37 299,975 +0.58(+3.06%)
Feb 06, 2018 18.68 19.23 18.48 18.80 411,336 -0.56(-2.88%)
Feb 05, 2018 20.06 20.32 19.15 19.36 227,103 -0.88(-4.33%)
Feb 02, 2018 20.53 20.60 20.11 20.23 203,920 -0.47(-2.29%)
Feb 01, 2018 20.89 21.15 20.42 20.71 217,463 -0.24(-1.13%)
Jan 31, 2018 21.19 21.26 20.91 20.94 210,728 -0.14(-0.65%)
Jan 30, 2018 21.14 21.28 21.14 21.08 217,248 -0.31(-1.45%)
Jan 29, 2018 21.35 21.56 21.13 21.39 340,664 -0.05(-0.21%)
Jan 26, 2018 21.41 21.51 21.20 21.44 250,571 +0.15(+0.69%)
Jan 25, 2018 21.43 21.43 21.07 21.29 84,182 -0.01(-0.04%)
Jan 24, 2018 21.26 21.41 21.22 21.30 197,255 +0.11(+0.52%)
Jan 23, 2018 21.10 21.33 20.88 21.19 140,685 +0.03(+0.13%)
Jan 22, 2018 21.16 21.27 20.93 21.16 166,328 +0.00(+0.00%)
Jan 19, 2018 21.17 21.36 20.93 21.16 366,842 -0.05(-0.26%)
Jan 18, 2018 21.59 21.77 21.20 21.22 188,092 -0.38(-1.78%)
Jan 17, 2018 21.51 21.70 21.42 21.60 239,770 +0.16(+0.77%)
Jan 16, 2018 21.38 21.66 21.28 21.44 356,832 +0.14(+0.64%)
Jan 12, 2018 21.30 21.30 21.30 0 -0.02(-0.09%)
Jan 11, 2018 20.82 21.32 20.66 21.32 310,821 +0.54(+2.59%)
Jan 10, 2018 20.95 20.54 20.78 298,401 +0.00(+0.00%)
Jan 09, 2018 21.38 21.38 20.63 20.78 507,175 -0.58(-2.69%)
Jan 08, 2018 21.15 21.49 21.04 21.35 407,222 +0.16(+0.78%)
Jan 05, 2018 21.20 21.35 21.05 21.19 267,727 +0.05(+0.22%)
Jan 04, 2018 21.33 21.33 20.97 21.14 354,806 -0.08(-0.39%)
Jan 03, 2018 21.32 21.38 20.83 21.23 460,663 -0.04(-0.17%)
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.