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, 2017 21.14 21.39 21.02 21.26 448,791 +0.15(+0.72%)
Mar 30, 2017 21.10 21.18 20.97 21.11 490,834 -0.01(-0.04%)
Mar 29, 2017 20.83 21.13 20.79 21.12 457,747 +0.20(+0.94%)
Mar 28, 2017 20.67 20.97 20.48 20.92 522,526 +0.19(+0.90%)
Mar 27, 2017 20.65 20.79 20.41 20.73 367,777 -0.14(-0.68%)
Mar 24, 2017 21.02 21.06 20.69 20.88 457,396 -0.11(-0.51%)
Mar 23, 2017 20.64 21.29 20.60 20.98 525,954 +0.46(+2.22%)
Mar 22, 2017 20.25 20.55 20.20 20.53 578,409 +0.23(+1.14%)
Mar 21, 2017 20.48 20.48 20.04 20.30 581,878 -0.11(-0.53%)
Mar 20, 2017 20.98 21.03 20.25 20.40 855,757 -0.66(-3.14%)
Mar 17, 2017 20.83 21.10 20.70 21.06 1,134,083 +0.39(+1.90%)
Mar 16, 2017 20.82 20.86 20.64 20.67 440,660 -0.13(-0.60%)
Mar 15, 2017 20.60 20.88 20.45 20.80 624,606 +0.28(+1.35%)
Mar 14, 2017 20.27 20.58 20.10 20.52 385,993 +0.07(+0.35%)
Mar 13, 2017 20.45 19.81 20.45 809,492 +0.41(+2.05%)
Mar 10, 2017 19.87 20.05 19.82 20.04 704,974 +0.27(+1.35%)
Mar 09, 2017 19.90 19.97 19.60 19.77 544,515 -0.20(-0.98%)
Mar 08, 2017 20.07 20.13 19.89 19.97 580,599 -0.08(-0.40%)
Mar 07, 2017 19.99 20.14 19.90 20.05 431,910 -0.06(-0.31%)
Mar 06, 2017 20.08 20.21 19.93 20.11 625,047 -0.01(-0.04%)
Mar 03, 2017 20.13 20.51 19.81 20.12 604,946 -0.11(-0.53%)
Mar 02, 2017 20.02 20.31 19.89 20.22 479,054 +0.20(+0.97%)
Mar 01, 2017 19.84 20.19 19.66 20.03 534,706 +0.20(+1.03%)
Feb 28, 2017 20.23 20.23 19.74 19.82 394,600 -0.43(-2.10%)
Feb 27, 2017 19.94 20.40 19.90 20.25 487,008 +0.34(+1.69%)
Feb 24, 2017 19.91 20.05 19.71 19.91 477,057 -0.14(-0.71%)
Feb 23, 2017 20.36 20.41 20.04 20.06 458,268 -0.25(-1.22%)
Feb 22, 2017 20.34 20.53 20.18 20.30 669,335 -0.01(-0.04%)
Feb 21, 2017 20.02 20.35 20.02 20.31 367,785 +0.12(+0.57%)
Feb 17, 2017 20.20 20.20 20.20 0 +0.08(+0.40%)
Feb 16, 2017 20.22 20.38 20.06 20.12 446,661 -0.17(-0.83%)
Feb 15, 2017 20.21 20.50 20.01 20.29 543,880 -0.04(-0.17%)
Feb 14, 2017 20.61 20.76 20.31 20.32 830,974 -0.28(-1.38%)
Feb 13, 2017 23.28 23.28 20.42 20.61 2,812,592 -3.40(-14.15%)
Feb 10, 2017 23.27 24.18 23.27 24.00 404,681 +0.72(+3.09%)
Feb 09, 2017 23.12 23.31 22.69 23.28 293,326 +0.25(+1.08%)
Feb 08, 2017 23.14 23.32 22.65 23.04 236,809 -0.15(-0.65%)
Feb 07, 2017 23.37 23.51 23.12 23.19 179,052 -0.19(-0.80%)
Feb 06, 2017 24.05 24.05 23.35 23.37 283,933 -0.77(-3.20%)
Feb 03, 2017 23.53 24.25 23.48 24.14 282,983 +0.74(+3.15%)
Feb 02, 2017 23.67 23.81 23.21 23.41 445,484 -0.31(-1.31%)
Feb 01, 2017 23.29 23.86 23.11 23.72 1,019,230 +0.56(+2.41%)
Jan 31, 2017 23.35 23.42 22.98 23.16 437,769 -0.19(-0.80%)
Jan 30, 2017 23.57 23.57 23.13 23.35 256,256 -0.37(-1.57%)
Jan 27, 2017 23.98 23.98 23.57 23.72 274,565 -0.22(-0.93%)
Jan 26, 2017 24.00 24.01 23.72 23.94 176,586 -0.17(-0.70%)
Jan 25, 2017 24.14 24.37 24.02 24.11 170,886 +0.21(+0.89%)
Jan 24, 2017 23.51 23.97 23.51 23.90 214,147 +0.37(+1.58%)
Jan 23, 2017 23.74 23.76 23.39 23.52 163,998 -0.22(-0.93%)
Jan 20, 2017 23.49 23.82 23.47 23.75 214,663 +0.25(+1.06%)
Jan 19, 2017 24.04 24.10 23.32 23.50 235,650 -0.55(-2.29%)
Jan 18, 2017 23.98 24.18 23.71 24.05 216,604 +0.14(+0.59%)
Jan 17, 2017 23.98 24.19 23.87 23.90 268,850 -0.27(-1.10%)
Jan 13, 2017 24.17 24.17 24.17 0 +0.36(+1.53%)
Jan 12, 2017 24.30 24.35 23.55 23.81 244,664 -0.61(-2.51%)
Jan 11, 2017 24.26 24.54 24.22 24.42 314,118 +0.10(+0.40%)
Jan 10, 2017 23.91 24.48 23.63 24.32 479,786 +0.53(+2.24%)
Jan 09, 2017 24.21 24.29 23.70 23.79 602,557 -0.47(-1.94%)
Jan 06, 2017 24.66 24.86 24.25 24.26 252,531 -0.41(-1.65%)
Jan 05, 2017 25.00 25.06 24.38 24.67 399,295 -0.26(-1.03%)
Jan 04, 2017 24.84 25.02 24.73 24.92 350,975 +0.23(+0.93%)
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.