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 (%)
Feb 26, 2010 9.000 9.157 8.977 9.015 317,774 +0.00(+0.00%)
Feb 25, 2010 8.932 9.067 8.887 9.015 275,746 -0.02(-0.25%)
Feb 24, 2010 9.015 9.315 8.970 9.037 313,532 +0.03(+0.33%)
Feb 23, 2010 8.955 9.112 8.842 9.007 366,535 +0.06(+0.67%)
Feb 22, 2010 8.820 9.000 8.797 8.947 258,008 +0.13(+1.45%)
Feb 19, 2010 8.820 8.857 8.752 8.820 405,223 +0.01(+0.09%)
Feb 18, 2010 8.827 8.857 8.775 8.812 230,866 -0.03(-0.34%)
Feb 17, 2010 8.895 8.932 8.835 8.842 615,866 +0.01(+0.08%)
Feb 16, 2010 8.940 8.977 8.707 8.835 857,962 +0.00(+0.00%)
Feb 12, 2010 8.505 8.835 8.835 8.835 325,475 +0.25(+2.88%)
Feb 11, 2010 8.505 8.602 8.407 8.587 572,296 +0.04(+0.44%)
Feb 10, 2010 8.827 8.865 8.535 8.550 351,276 -0.29(-3.31%)
Feb 09, 2010 9.067 9.067 8.812 8.842 436,494 -0.07(-0.84%)
Feb 08, 2010 9.285 9.322 8.895 8.917 518,561 -0.37(-3.96%)
Feb 05, 2010 8.985 9.337 8.797 9.285 569,518 +0.29(+3.25%)
Feb 04, 2010 8.250 9.075 7.462 8.992 747,035 +0.26(+2.92%)
Feb 03, 2010 8.685 8.782 8.527 8.737 193,176 -0.02(-0.17%)
Feb 02, 2010 8.572 8.790 8.497 8.752 296,427 +0.21(+2.46%)
Feb 01, 2010 8.497 8.587 8.415 8.542 148,136 +0.10(+1.15%)
Jan 29, 2010 8.685 8.707 8.430 8.445 234,425 -0.18(-2.09%)
Jan 28, 2010 8.782 8.865 8.490 8.625 191,320 -0.12(-1.37%)
Jan 27, 2010 8.662 8.771 8.595 8.745 569,225 +0.07(+0.86%)
Jan 26, 2010 8.625 8.842 8.625 8.670 336,149 -0.02(-0.17%)
Jan 25, 2010 8.662 8.760 8.647 8.685 303,773 +0.11(+1.22%)
Jan 22, 2010 8.670 8.797 8.527 8.580 475,108 -0.08(-0.95%)
Jan 21, 2010 8.662 8.820 8.610 8.662 720,662 +0.01(+0.09%)
Jan 20, 2010 8.625 8.797 8.602 8.655 398,340 -0.04(-0.43%)
Jan 19, 2010 8.310 8.700 8.227 8.692 555,668 +0.36(+4.32%)
Jan 15, 2010 8.287 8.332 8.332 8.332 387,210 +0.08(+1.00%)
Jan 14, 2010 8.182 8.317 8.145 8.250 373,373 +0.02(+0.18%)
Jan 13, 2010 8.085 8.317 8.017 8.235 265,386 +0.16(+1.95%)
Jan 12, 2010 8.040 8.175 7.995 8.077 181,035 -0.01(-0.09%)
Jan 11, 2010 8.107 8.130 7.897 8.085 103,704 +0.04(+0.56%)
Jan 08, 2010 7.875 8.055 7.867 8.040 109,512 +0.11(+1.42%)
Jan 07, 2010 7.740 7.950 7.635 7.927 162,459 +0.22(+2.82%)
Jan 06, 2010 7.747 7.800 7.687 7.710 219,742 -0.05(-0.68%)
Jan 05, 2010 7.995 7.995 7.710 7.762 178,771 -0.23(-2.82%)
Jan 04, 2010 7.875 8.002 7.807 7.987 188,189 +0.24(+3.10%)
Dec 31, 2009 7.995 7.747 7.747 7.747 238,806 -0.27(-3.37%)
Dec 30, 2009 8.002 8.137 7.860 8.017 94,129 -0.05(-0.65%)
Dec 29, 2009 8.152 8.152 8.032 8.070 163,143 -0.04(-0.46%)
Dec 28, 2009 8.047 8.145 8.012 8.107 294,776 +0.07(+0.84%)
Dec 24, 2009 7.957 8.047 7.875 8.040 60,591 +0.14(+1.80%)
Dec 23, 2009 7.635 7.987 7.567 7.897 227,989 +0.34(+4.46%)
Dec 22, 2009 7.500 7.605 7.477 7.560 140,710 +0.05(+0.70%)
Dec 21, 2009 7.447 7.693 7.440 7.507 204,723 +0.08(+1.11%)
Dec 18, 2009 7.200 7.440 7.162 7.425 511,966 +0.25(+3.45%)
Dec 17, 2009 7.305 7.354 7.117 7.177 336,181 -0.20(-2.74%)
Dec 16, 2009 7.522 7.522 7.320 7.380 385,929 -0.05(-0.71%)
Dec 15, 2009 7.410 7.483 7.342 7.432 206,075 -0.01(-0.20%)
Dec 14, 2009 7.455 7.492 7.395 7.447 139,643 +0.07(+0.91%)
Dec 11, 2009 7.365 7.477 7.320 7.380 204,800 +0.04(+0.51%)
Dec 10, 2009 7.522 7.522 7.290 7.342 276,138 -0.13(-1.71%)
Dec 09, 2009 7.522 7.537 7.380 7.470 216,112 -0.02(-0.30%)
Dec 08, 2009 7.447 7.582 7.268 7.492 389,624 -0.03(-0.40%)
Dec 07, 2009 7.470 7.597 7.455 7.522 260,341 +0.03(+0.40%)
Dec 04, 2009 7.350 7.500 7.275 7.492 584,420 +0.32(+4.50%)
Dec 03, 2009 7.387 7.417 7.147 7.170 203,427 -0.16(-2.25%)
Dec 02, 2009 7.357 7.492 7.200 7.335 233,587 -0.04(-0.51%)
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.