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 (%)
Jun 29, 2018 19.20 19.41 19.12 19.27 208,718 +0.10(+0.53%)
Jun 28, 2018 19.12 19.26 19.00 19.16 146,915 +0.00(+0.00%)
Jun 27, 2018 19.52 19.69 19.16 19.16 199,724 -0.26(-1.33%)
Jun 26, 2018 18.98 19.49 18.98 19.42 141,018 +0.41(+2.14%)
Jun 25, 2018 19.35 19.35 18.93 19.02 219,624 -0.39(-2.00%)
Jun 22, 2018 19.44 19.44 19.24 19.41 315,485 +0.09(+0.48%)
Jun 21, 2018 19.80 19.80 19.27 19.31 171,293 -0.47(-2.39%)
Jun 20, 2018 19.79 19.85 19.52 19.79 225,420 +0.11(+0.56%)
Jun 19, 2018 19.45 19.78 19.17 19.67 364,926 +0.10(+0.52%)
Jun 18, 2018 19.25 19.85 19.25 19.57 303,759 +0.19(+0.95%)
Jun 15, 2018 19.44 19.11 19.39 430,813 +0.28(+1.45%)
Jun 14, 2018 19.24 19.28 18.98 19.11 157,207 -0.04(-0.19%)
Jun 13, 2018 19.27 19.27 19.00 19.15 144,988 -0.13(-0.67%)
Jun 12, 2018 19.31 19.36 19.10 19.27 101,298 -0.03(-0.14%)
Jun 11, 2018 19.18 19.45 19.11 19.30 115,838 +0.11(+0.57%)
Jun 08, 2018 19.16 19.34 19.11 19.19 141,131 +0.06(+0.34%)
Jun 07, 2018 19.15 19.33 19.06 19.13 135,657 +0.03(+0.14%)
Jun 06, 2018 19.16 19.10 188,784 +0.08(+0.43%)
Jun 05, 2018 18.69 19.02 18.49 19.02 283,894 +0.30(+1.62%)
Jun 04, 2018 18.71 18.92 18.66 18.71 191,460 +0.11(+0.59%)
Jun 01, 2018 18.66 18.82 18.59 18.60 140,417 +0.04(+0.20%)
May 31, 2018 18.76 18.90 18.45 18.57 139,393 -0.14(-0.74%)
May 30, 2018 18.30 18.75 18.25 18.70 300,854 +0.51(+2.78%)
May 29, 2018 18.10 18.44 18.07 18.20 275,599 -0.06(-0.35%)
May 25, 2018 18.26 18.26 18.26 0 -0.01(-0.05%)
May 24, 2018 18.52 18.52 18.22 18.27 302,858 -0.34(-1.83%)
May 23, 2018 18.66 18.72 18.45 18.61 180,359 -0.12(-0.64%)
May 22, 2018 19.05 19.19 18.71 18.73 179,330 -0.29(-1.55%)
May 21, 2018 18.98 19.16 18.91 19.03 122,014 +0.13(+0.68%)
May 18, 2018 18.80 18.91 18.74 18.90 162,832 +0.17(+0.93%)
May 17, 2018 18.54 18.80 18.54 18.72 122,410 +0.19(+1.04%)
May 16, 2018 18.33 18.66 18.29 18.53 162,610 +0.25(+1.36%)
May 15, 2018 18.00 18.29 17.95 18.28 174,565 +0.19(+1.07%)
May 14, 2018 18.27 18.38 18.08 18.09 162,982 -0.19(-1.06%)
May 11, 2018 18.28 18.43 18.21 18.28 207,038 +0.01(+0.05%)
May 10, 2018 18.34 18.44 18.25 18.27 120,010 -0.02(-0.10%)
May 09, 2018 18.49 18.53 18.14 18.29 142,817 -0.18(-0.99%)
May 08, 2018 18.32 18.54 18.09 18.48 133,071 +0.17(+0.90%)
May 07, 2018 18.47 18.47 18.22 18.31 124,246 -0.09(-0.50%)
May 04, 2018 18.21 18.47 18.02 18.40 237,419 +0.06(+0.35%)
May 03, 2018 18.34 18.56 18.21 18.34 300,867 -0.04(-0.20%)
May 02, 2018 17.98 18.47 17.76 18.37 335,706 +0.38(+2.09%)
May 01, 2018 17.50 18.08 17.38 18.00 298,049 +0.47(+2.67%)
Apr 30, 2018 17.96 18.02 17.45 17.53 328,362 -0.44(-2.46%)
Apr 27, 2018 18.75 18.83 17.78 17.97 333,971 -0.82(-4.35%)
Apr 26, 2018 19.49 19.49 18.41 18.79 472,690 +0.02(+0.10%)
Apr 25, 2018 18.97 19.04 18.70 18.77 156,109 -0.26(-1.35%)
Apr 24, 2018 19.07 19.20 18.78 19.03 228,019 +0.06(+0.34%)
Apr 23, 2018 19.07 19.40 18.91 18.96 291,726 -0.11(-0.58%)
Apr 20, 2018 19.10 19.17 18.93 19.07 222,072 -0.06(-0.34%)
Apr 19, 2018 19.39 19.41 19.10 19.14 187,986 -0.25(-1.28%)
Apr 18, 2018 19.46 19.58 19.39 19.39 143,202 +0.00(+0.00%)
Apr 17, 2018 19.79 19.79 19.33 19.39 351,440 -0.28(-1.40%)
Apr 16, 2018 19.50 19.78 19.36 19.66 141,889 +0.29(+1.47%)
Apr 13, 2018 19.44 19.53 19.26 19.38 178,421 +0.07(+0.38%)
Apr 12, 2018 19.15 19.40 19.15 19.30 136,149 +0.18(+0.96%)
Apr 11, 2018 19.16 19.34 19.08 19.12 118,683 -0.15(-0.76%)
Apr 10, 2018 19.09 19.35 18.94 19.27 186,030 +0.40(+2.09%)
Apr 09, 2018 19.26 19.26 18.85 18.87 253,134 -0.25(-1.30%)
Apr 06, 2018 19.16 19.40 18.97 19.12 153,379 -0.17(-0.86%)
Apr 05, 2018 19.26 19.49 19.05 19.28 190,611 +0.17(+0.91%)
Apr 04, 2018 18.54 19.13 18.36 19.11 234,340 +0.28(+1.46%)
Apr 03, 2018 18.61 18.85 18.29 18.83 228,542 +0.39(+2.09%)
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.