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, 2005 12.90 13.03 12.89 13.03 202,805 +0.13(+1.05%)
May 27, 2005 12.86 13.07 12.82 12.90 105,869 +0.00(+0.00%)
May 26, 2005 12.83 12.90 12.79 12.90 72,402 +0.07(+0.53%)
May 25, 2005 12.86 12.95 12.81 12.83 76,535 -0.03(-0.23%)
May 24, 2005 12.90 12.92 12.82 12.86 67,601 -0.13(-1.04%)
May 23, 2005 12.86 13.02 12.84 13.00 194,805 +0.17(+1.35%)
May 20, 2005 12.66 12.97 12.64 12.82 313,208 +0.20(+1.60%)
May 19, 2005 12.67 12.69 12.58 12.62 13,333 -0.02(-0.12%)
May 18, 2005 12.75 12.75 12.56 12.64 62,935 -0.07(-0.59%)
May 17, 2005 12.52 12.75 12.39 12.71 166,938 +0.23(+1.86%)
May 16, 2005 12.37 12.48 12.34 12.48 173,338 +0.19(+1.52%)
May 13, 2005 12.37 12.37 12.22 12.29 242,673 -0.04(-0.36%)
May 12, 2005 12.45 12.52 12.30 12.34 202,405 -0.06(-0.48%)
May 11, 2005 12.22 12.41 12.21 12.40 109,069 +0.23(+1.91%)
May 10, 2005 12.13 12.17 12.00 12.16 189,872 +0.04(+0.31%)
May 09, 2005 12.19 12.19 12.08 12.13 210,405 -0.10(-0.80%)
May 06, 2005 12.56 12.60 12.19 12.22 255,873 -0.28(-2.28%)
May 05, 2005 12.45 12.56 12.28 12.51 310,008 +0.04(+0.30%)
May 04, 2005 12.34 12.49 12.22 12.47 222,806 +0.19(+1.53%)
May 03, 2005 12.22 12.31 12.19 12.28 74,668 +0.05(+0.37%)
May 02, 2005 12.22 12.27 12.16 12.24 67,201 +0.05(+0.43%)
Apr 29, 2005 12.26 12.52 12.01 12.19 289,608 -0.07(-0.55%)
Apr 28, 2005 12.79 12.79 12.24 12.25 45,734 -0.57(-4.44%)
Apr 27, 2005 13.05 13.05 12.67 12.82 117,869 -0.28(-2.12%)
Apr 26, 2005 12.97 13.11 12.94 13.10 457,346 +0.29(+2.28%)
Apr 25, 2005 12.56 12.81 12.56 12.81 44,534 +0.34(+2.77%)
Apr 22, 2005 12.75 12.78 12.45 12.46 79,335 -0.32(-2.52%)
Apr 21, 2005 12.71 12.82 12.68 12.79 352,809 +0.26(+2.10%)
Apr 20, 2005 12.49 12.64 12.37 12.52 57,734 +0.04(+0.30%)
Apr 19, 2005 12.34 12.49 12.34 12.49 639,484 +0.15(+1.22%)
Apr 18, 2005 12.52 12.54 12.30 12.34 102,536 -0.22(-1.73%)
Apr 15, 2005 12.75 12.76 12.49 12.55 194,538 -0.04(-0.36%)
Apr 14, 2005 12.82 12.82 12.52 12.60 107,603 -0.13(-1.00%)
Apr 13, 2005 12.89 12.89 12.60 12.73 115,869 -0.16(-1.28%)
Apr 12, 2005 12.64 12.90 12.52 12.89 133,070 +0.31(+2.44%)
Apr 11, 2005 12.64 12.67 12.37 12.58 50,668 -0.06(-0.47%)
Apr 08, 2005 12.85 12.85 12.64 12.64 78,268 -0.21(-1.63%)
Apr 07, 2005 12.78 12.94 12.73 12.85 337,609 +0.25(+2.02%)
Apr 06, 2005 12.75 12.91 12.60 12.60 92,402 +0.18(+1.45%)
Apr 05, 2005 12.45 12.52 12.26 12.42 39,201 -0.07(-0.54%)
Apr 04, 2005 12.45 12.49 12.14 12.49 82,668 +0.01(+0.06%)
Apr 01, 2005 12.47 12.64 12.09 12.48 284,141 -0.03(-0.24%)
Mar 31, 2005 12.90 13.09 12.49 12.51 655,218 -0.31(-2.46%)
Mar 30, 2005 12.56 12.86 12.56 12.82 236,006 +0.22(+1.73%)
Mar 29, 2005 12.60 12.90 12.45 12.61 200,405 -0.06(-0.47%)
Mar 28, 2005 12.71 12.71 12.07 12.67 143,604 -0.02(-0.18%)
Mar 24, 2005 12.58 12.84 12.58 12.69 165,204 +0.08(+0.65%)
Mar 23, 2005 12.67 12.75 12.58 12.61 90,269 -0.11(-0.88%)
Mar 22, 2005 12.82 12.97 12.71 12.72 117,069 -0.14(-1.11%)
Mar 21, 2005 12.94 13.01 12.79 12.86 90,402 -0.07(-0.58%)
Mar 18, 2005 12.82 13.05 12.79 12.94 178,938 +0.11(+0.88%)
Mar 17, 2005 12.72 13.06 12.71 12.82 146,537 +0.11(+0.88%)
Mar 16, 2005 13.09 13.12 12.67 12.71 235,339 -0.40(-3.03%)
Mar 15, 2005 12.88 13.12 12.88 13.11 293,474 +0.22(+1.75%)
Mar 14, 2005 12.82 12.93 12.79 12.88 236,806 +0.07(+0.53%)
Mar 11, 2005 12.79 12.88 12.78 12.82 106,536 -0.04(-0.29%)
Mar 10, 2005 12.71 12.88 12.67 12.85 139,603 +0.11(+0.82%)
Mar 09, 2005 12.37 12.75 12.37 12.75 182,138 +0.26(+2.10%)
Mar 08, 2005 12.49 12.70 12.36 12.49 234,139 -0.04(-0.30%)
Mar 07, 2005 12.37 12.56 12.37 12.52 63,601 -0.11(-0.89%)
Mar 04, 2005 12.67 12.76 12.47 12.64 178,271 -0.04(-0.30%)
Mar 03, 2005 12.60 12.67 12.53 12.67 39,734 +0.15(+1.20%)
Mar 02, 2005 12.19 12.54 12.19 12.52 296,941 +0.37(+3.09%)
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.