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 (%)
Jul 31, 2017 16.63 17.52 16.51 17.41 780,626 +0.51(+3.03%)
Jul 28, 2017 15.74 16.90 14.90 16.90 1,997,673 -0.51(-2.94%)
Jul 27, 2017 17.29 17.52 17.23 17.41 378,074 +0.10(+0.57%)
Jul 26, 2017 17.53 17.57 17.23 17.31 351,617 -0.22(-1.23%)
Jul 25, 2017 17.41 17.65 17.13 17.52 579,453 +0.16(+0.93%)
Jul 24, 2017 17.41 17.44 17.18 17.36 340,170 -0.06(-0.36%)
Jul 21, 2017 17.71 17.80 17.34 17.43 276,039 -0.18(-1.02%)
Jul 20, 2017 17.60 17.73 17.46 17.61 213,505 +0.06(+0.36%)
Jul 19, 2017 17.55 17.76 17.47 17.54 469,412 +0.00(+0.00%)
Jul 18, 2017 17.59 17.61 17.30 17.54 185,039 -0.07(-0.41%)
Jul 17, 2017 17.54 17.75 17.48 17.61 203,143 +0.05(+0.31%)
Jul 14, 2017 17.53 17.70 17.44 17.56 158,410 +0.00(+0.00%)
Jul 13, 2017 17.61 17.64 17.38 17.56 130,108 -0.06(-0.36%)
Jul 12, 2017 17.49 17.82 17.49 17.62 221,614 +0.22(+1.29%)
Jul 11, 2017 17.52 17.61 17.30 17.40 449,285 -0.12(-0.67%)
Jul 10, 2017 17.84 17.84 17.52 17.52 327,447 -0.38(-2.11%)
Jul 07, 2017 17.45 17.91 17.44 17.89 284,342 +0.49(+2.79%)
Jul 06, 2017 17.79 17.81 17.40 17.41 469,417 -0.31(-1.73%)
Jul 05, 2017 18.18 18.22 17.44 17.71 442,855 -0.47(-2.57%)
Jul 03, 2017 18.09 18.25 18.01 18.18 147,674 +0.15(+0.85%)
Jun 30, 2017 18.20 18.35 18.01 18.03 269,836 -0.15(-0.84%)
Jun 29, 2017 18.25 18.31 18.06 18.18 321,653 -0.03(-0.15%)
Jun 28, 2017 18.16 18.24 17.99 18.21 383,620 +0.15(+0.85%)
Jun 27, 2017 17.89 18.21 17.75 18.06 402,383 +0.16(+0.90%)
Jun 26, 2017 17.86 18.09 17.77 17.89 302,108 +0.09(+0.50%)
Jun 23, 2017 17.80 18.12 17.63 17.80 541,458 +0.09(+0.51%)
Jun 22, 2017 18.01 18.04 17.37 17.71 1,292,663 -0.59(-3.24%)
Jun 21, 2017 18.45 18.55 18.24 18.31 482,652 -0.10(-0.54%)
Jun 20, 2017 18.85 18.87 18.38 18.41 218,907 -0.43(-2.29%)
Jun 19, 2017 19.04 19.05 18.70 18.84 294,278 -0.04(-0.19%)
Jun 16, 2017 18.58 18.87 18.42 18.87 914,226 +0.16(+0.87%)
Jun 15, 2017 19.14 19.22 18.69 18.71 428,511 -0.57(-2.94%)
Jun 14, 2017 19.40 19.52 19.13 19.28 526,711 -0.10(-0.51%)
Jun 13, 2017 19.37 19.42 19.06 19.38 591,484 +0.04(+0.23%)
Jun 12, 2017 18.99 19.73 18.99 19.33 523,333 +0.37(+1.93%)
Jun 09, 2017 19.19 19.42 18.88 18.97 541,652 -0.44(-2.26%)
Jun 08, 2017 19.20 19.57 19.05 19.40 506,455 +0.27(+1.40%)
Jun 07, 2017 19.12 19.33 19.07 19.14 435,813 +0.04(+0.19%)
Jun 06, 2017 19.35 19.35 18.94 19.10 568,123 -0.45(-2.28%)
Jun 05, 2017 20.10 20.10 19.52 19.55 427,479 -0.53(-2.62%)
Jun 02, 2017 19.84 20.52 19.84 20.07 502,378 +0.27(+1.35%)
Jun 01, 2017 19.16 19.83 19.14 19.81 763,902 +0.61(+3.16%)
May 31, 2017 19.47 19.47 18.93 19.20 506,083 -0.23(-1.20%)
May 30, 2017 19.25 19.51 19.23 19.43 330,964 +0.09(+0.46%)
May 26, 2017 19.93 19.96 19.31 19.34 518,190 -0.78(-3.86%)
May 25, 2017 20.14 20.33 20.02 20.12 287,945 +0.02(+0.09%)
May 24, 2017 19.88 20.15 19.73 20.10 504,653 +0.21(+1.08%)
May 23, 2017 20.18 20.31 19.83 19.89 325,638 -0.22(-1.11%)
May 22, 2017 20.10 20.29 20.02 20.11 162,876 +0.06(+0.31%)
May 19, 2017 19.82 20.22 19.70 20.05 378,014 +0.24(+1.22%)
May 18, 2017 20.06 20.17 19.81 19.81 414,784 -0.29(-1.42%)
May 17, 2017 20.26 20.41 19.94 20.09 282,998 -0.37(-1.79%)
May 16, 2017 20.74 20.81 20.39 20.46 317,011 -0.27(-1.29%)
May 15, 2017 20.56 21.01 20.48 20.73 428,721 +0.26(+1.27%)
May 12, 2017 20.94 20.94 20.36 20.47 395,519 -0.55(-2.63%)
May 11, 2017 21.33 21.39 20.81 21.02 360,784 -0.34(-1.59%)
May 10, 2017 21.21 21.45 21.07 21.36 415,619 +0.15(+0.72%)
May 09, 2017 21.44 21.51 21.13 21.21 402,856 -0.12(-0.54%)
May 08, 2017 21.28 21.61 21.24 21.32 605,890 +0.09(+0.42%)
May 05, 2017 21.27 21.31 20.97 21.23 592,455 +0.04(+0.21%)
May 04, 2017 21.46 21.65 21.07 21.19 542,580 -0.14(-0.67%)
May 03, 2017 21.70 21.82 21.27 21.33 410,427 -0.48(-2.21%)
May 02, 2017 21.43 21.85 21.43 21.81 501,261 +0.48(+2.26%)
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.