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 31, 2016 21.57 21.93 21.26 21.65 382,159 +0.15(+0.70%)
Mar 30, 2016 21.34 21.52 21.00 21.50 462,128 +0.21(+0.99%)
Mar 29, 2016 20.56 21.46 20.48 21.29 469,202 +0.70(+3.40%)
Mar 28, 2016 20.01 20.63 20.01 20.59 379,728 +0.60(+3.00%)
Mar 24, 2016 19.90 19.99 19.99 19.99 227,700 +0.09(+0.45%)
Mar 23, 2016 19.77 20.08 19.55 19.90 193,269 +0.11(+0.56%)
Mar 22, 2016 19.88 20.08 19.71 19.79 365,376 -0.23(-1.15%)
Mar 21, 2016 20.30 20.34 19.97 20.02 278,789 -0.26(-1.28%)
Mar 18, 2016 20.92 20.95 20.28 20.28 699,165 -0.52(-2.50%)
Mar 17, 2016 19.60 20.91 19.51 20.80 1,030,258 +1.21(+6.18%)
Mar 16, 2016 19.50 19.72 19.43 19.59 255,014 +0.05(+0.26%)
Mar 15, 2016 19.62 19.65 19.34 19.54 146,683 -0.19(-0.96%)
Mar 14, 2016 19.80 19.89 19.40 19.73 153,961 -0.12(-0.60%)
Mar 11, 2016 19.51 20.21 19.49 19.85 976,433 +0.37(+1.90%)
Mar 10, 2016 19.83 19.94 19.20 19.48 321,433 -0.37(-1.86%)
Mar 09, 2016 20.05 20.06 19.65 19.85 392,772 +0.10(+0.51%)
Mar 08, 2016 20.25 20.30 19.69 19.75 317,013 -0.56(-2.76%)
Mar 07, 2016 19.89 20.32 19.89 20.31 237,770 +0.42(+2.11%)
Mar 04, 2016 20.13 20.16 19.80 19.89 297,060 -0.24(-1.19%)
Mar 03, 2016 19.69 20.16 19.69 20.13 285,200 +0.45(+2.29%)
Mar 02, 2016 19.66 19.71 19.45 19.68 188,904 +0.03(+0.15%)
Mar 01, 2016 19.31 19.66 19.10 19.65 251,886 +0.55(+2.88%)
Feb 29, 2016 19.11 19.38 19.05 19.10 619,326 +0.00(+0.00%)
Feb 26, 2016 18.92 19.15 18.84 19.10 195,293 +0.29(+1.54%)
Feb 25, 2016 19.11 19.15 18.69 18.81 192,622 -0.28(-1.47%)
Feb 24, 2016 18.62 19.12 18.58 19.09 209,637 +0.26(+1.38%)
Feb 23, 2016 18.97 19.10 18.68 18.83 206,160 -0.17(-0.89%)
Feb 22, 2016 18.49 19.24 18.45 19.00 306,432 +0.65(+3.54%)
Feb 19, 2016 18.45 18.50 18.25 18.35 330,784 -0.12(-0.65%)
Feb 18, 2016 18.34 18.53 18.25 18.47 220,161 +0.19(+1.04%)
Feb 17, 2016 18.24 18.30 17.95 18.28 322,738 +0.18(+0.99%)
Feb 16, 2016 18.32 18.32 17.84 18.10 545,267 -0.10(-0.55%)
Feb 12, 2016 17.82 18.20 18.20 18.20 772,600 +1.23(+7.25%)
Feb 11, 2016 17.55 17.89 16.89 16.97 511,418 -0.95(-5.30%)
Feb 10, 2016 18.21 18.52 17.91 17.92 268,700 -0.22(-1.21%)
Feb 09, 2016 17.94 18.27 17.88 18.14 170,377 -0.05(-0.27%)
Feb 08, 2016 17.91 18.26 17.78 18.19 151,688 +0.12(+0.66%)
Feb 05, 2016 18.63 18.72 18.02 18.07 344,313 -0.64(-3.42%)
Feb 04, 2016 18.32 18.83 18.16 18.71 340,621 +0.35(+1.91%)
Feb 03, 2016 18.17 18.47 17.68 18.36 344,667 +0.35(+1.94%)
Feb 02, 2016 18.04 18.23 17.91 18.01 192,572 -0.22(-1.21%)
Feb 01, 2016 18.17 18.38 17.94 18.23 158,085 -0.12(-0.65%)
Jan 29, 2016 17.65 18.41 17.65 18.35 299,533 +0.72(+4.08%)
Jan 28, 2016 17.54 18.00 17.49 17.63 240,763 +0.20(+1.15%)
Jan 27, 2016 17.46 17.58 17.25 17.43 292,150 -0.08(-0.46%)
Jan 26, 2016 17.39 17.61 17.30 17.51 637,076 +0.17(+0.98%)
Jan 25, 2016 17.38 17.50 17.29 17.34 191,161 -0.16(-0.91%)
Jan 22, 2016 17.58 17.68 17.28 17.50 528,349 +0.12(+0.69%)
Jan 21, 2016 17.32 17.53 17.24 17.38 408,292 +0.06(+0.35%)
Jan 20, 2016 16.70 17.38 16.42 17.32 286,176 +0.43(+2.55%)
Jan 19, 2016 17.25 17.45 16.79 16.89 209,135 -0.23(-1.34%)
Jan 15, 2016 16.83 17.12 17.12 17.12 294,300 -0.13(-0.75%)
Jan 14, 2016 17.08 17.46 16.93 17.25 260,997 +0.23(+1.35%)
Jan 13, 2016 17.59 17.77 16.94 17.02 228,038 -0.57(-3.24%)
Jan 12, 2016 17.59 17.65 17.30 17.59 268,960 +0.16(+0.92%)
Jan 11, 2016 17.59 17.68 17.23 17.43 467,936 -0.06(-0.34%)
Jan 08, 2016 17.89 18.03 17.45 17.49 293,342 -0.31(-1.74%)
Jan 07, 2016 17.90 18.09 17.78 17.80 377,696 -0.38(-2.09%)
Jan 06, 2016 18.25 18.45 18.02 18.18 625,079 -0.30(-1.62%)
Jan 05, 2016 18.48 18.61 18.28 18.48 290,458 +0.10(+0.54%)
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.