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, 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%)
Mar 01, 2005 12.56 12.97 11.92 12.15 452,412 -0.44(-3.51%)
Feb 28, 2005 12.52 12.71 12.49 12.59 25,200 +0.12(+0.96%)
Feb 25, 2005 12.45 12.58 12.41 12.47 19,867 +0.02(+0.18%)
Feb 24, 2005 12.37 12.58 12.29 12.45 359,876 +0.04(+0.30%)
Feb 23, 2005 12.26 12.48 12.11 12.41 164,804 +0.19(+1.53%)
Feb 22, 2005 12.47 12.56 12.22 12.22 123,870 -0.32(-2.57%)
Feb 18, 2005 12.36 12.97 12.30 12.55 273,474 +0.19(+1.52%)
Feb 17, 2005 12.67 12.71 12.34 12.36 159,604 -0.31(-2.43%)
Feb 16, 2005 12.81 12.82 12.58 12.67 361,743 -0.12(-0.94%)
Feb 15, 2005 12.71 12.94 12.71 12.79 351,876 +0.04(+0.29%)
Feb 14, 2005 12.97 12.97 11.96 12.75 326,675 -0.30(-2.30%)
Feb 11, 2005 13.14 13.14 12.90 13.05 113,469 -0.11(-0.85%)
Feb 10, 2005 13.35 13.46 12.94 13.16 239,606 -0.15(-1.13%)
Feb 09, 2005 13.16 13.35 13.12 13.31 113,203 +0.11(+0.85%)
Feb 08, 2005 12.86 13.20 12.76 13.20 94,669 +0.12(+0.92%)
Feb 07, 2005 13.12 13.16 13.08 13.08 119,736 -0.08(-0.63%)
Feb 04, 2005 13.09 13.33 13.09 13.16 252,273 +0.05(+0.40%)
Feb 03, 2005 12.94 13.12 12.90 13.11 98,402 -0.01(-0.11%)
Feb 02, 2005 12.52 13.18 12.45 13.12 181,738 +0.56(+4.48%)
Feb 01, 2005 12.60 12.60 12.45 12.56 138,403 +0.02(+0.18%)
Jan 31, 2005 12.49 12.56 12.41 12.54 43,201 +0.02(+0.12%)
Jan 28, 2005 12.73 12.75 12.51 12.52 48,534 -0.20(-1.59%)
Jan 27, 2005 12.46 12.79 12.46 12.73 103,869 +0.28(+2.23%)
Jan 26, 2005 12.49 12.49 12.30 12.45 127,603 -0.07(-0.60%)
Jan 25, 2005 12.41 12.60 12.39 12.52 66,801 +0.04(+0.30%)
Jan 24, 2005 12.75 12.76 12.41 12.49 84,935 -0.30(-2.35%)
Jan 21, 2005 12.64 13.06 12.56 12.79 124,403 -0.04(-0.29%)
Jan 20, 2005 12.75 12.94 12.64 12.82 122,003 +0.00(+0.00%)
Jan 19, 2005 12.82 12.94 12.79 12.82 73,602 -0.05(-0.41%)
Jan 18, 2005 12.92 12.96 12.82 12.88 88,135 -0.12(-0.92%)
Jan 14, 2005 12.70 13.08 12.67 13.00 99,469 +0.26(+2.06%)
Jan 13, 2005 12.64 12.86 12.62 12.73 278,141 +0.08(+0.65%)
Jan 12, 2005 12.52 12.75 12.52 12.65 317,875 +0.05(+0.42%)
Jan 11, 2005 12.71 12.82 12.49 12.60 224,139 -0.07(-0.59%)
Jan 10, 2005 12.67 12.79 12.59 12.67 616,417 -0.04(-0.29%)
Jan 07, 2005 12.75 12.86 12.69 12.71 192,272 -0.04(-0.29%)
Jan 06, 2005 12.75 12.82 12.61 12.75 255,473 -0.08(-0.58%)
Jan 05, 2005 13.01 13.05 12.75 12.82 76,668 -0.22(-1.72%)
Jan 04, 2005 13.14 13.39 12.97 13.05 263,874 -0.11(-0.85%)
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.