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 (%)
Oct 31, 2013 13.65 13.66 13.40 13.40 155,924 -0.28(-2.03%)
Oct 30, 2013 13.97 14.03 13.62 13.68 137,851 -0.24(-1.76%)
Oct 29, 2013 13.74 13.92 13.74 13.92 132,610 +0.20(+1.43%)
Oct 28, 2013 13.86 13.87 13.53 13.73 117,920 -0.11(-0.77%)
Oct 25, 2013 14.07 14.07 13.79 13.83 67,929 -0.17(-1.22%)
Oct 24, 2013 14.10 14.10 13.92 14.01 89,138 -0.02(-0.12%)
Oct 23, 2013 14.00 14.14 13.95 14.02 70,984 -0.05(-0.35%)
Oct 22, 2013 14.05 14.22 13.99 14.07 192,567 -0.01(-0.06%)
Oct 21, 2013 14.30 14.34 14.07 14.08 197,904 -0.14(-0.98%)
Oct 18, 2013 14.11 14.23 13.87 14.22 704,576 +0.29(+2.11%)
Oct 17, 2013 13.81 14.02 13.71 13.92 201,595 +0.01(+0.06%)
Oct 16, 2013 13.41 14.03 13.10 13.92 413,334 +0.37(+2.71%)
Oct 15, 2013 13.65 13.71 13.48 13.55 160,624 -0.18(-1.31%)
Oct 14, 2013 13.76 13.79 13.58 13.73 208,981 -0.12(-0.88%)
Oct 11, 2013 13.30 13.90 13.30 13.85 296,448 +0.47(+3.54%)
Oct 10, 2013 13.14 13.40 13.13 13.38 251,622 +0.48(+3.73%)
Oct 09, 2013 12.94 13.04 12.75 12.90 159,265 +0.04(+0.32%)
Oct 08, 2013 13.12 13.14 12.81 12.86 196,823 -0.23(-1.75%)
Oct 07, 2013 13.31 13.38 13.08 13.08 100,365 -0.39(-2.91%)
Oct 04, 2013 13.79 13.79 13.48 13.48 66,333 -0.34(-2.48%)
Oct 03, 2013 14.14 14.14 13.79 13.82 128,461 -0.27(-1.91%)
Oct 02, 2013 14.05 14.16 13.95 14.09 151,882 +0.02(+0.17%)
Oct 01, 2013 13.83 14.13 13.83 14.06 129,789 +0.16(+1.17%)
Sep 27, 2013 13.86 14.07 13.83 13.90 108,211 -0.10(-0.70%)
Sep 26, 2013 13.92 14.01 13.86 14.00 115,420 +0.11(+0.82%)
Sep 25, 2013 13.97 14.05 13.83 13.88 119,869 -0.11(-0.76%)
Sep 24, 2013 13.92 14.18 13.84 13.99 137,899 +0.07(+0.47%)
Sep 23, 2013 13.93 14.01 13.81 13.92 103,310 -0.04(-0.29%)
Sep 20, 2013 13.68 14.02 13.54 13.96 222,345 +0.38(+2.76%)
Sep 19, 2013 13.55 13.62 13.49 13.59 93,473 +0.03(+0.24%)
Sep 18, 2013 13.21 13.64 13.11 13.56 95,667 +0.30(+2.28%)
Sep 17, 2013 12.81 13.25 12.68 13.25 114,589 +0.45(+3.51%)
Sep 16, 2013 12.94 13.04 12.71 12.81 117,634 -0.14(-1.07%)
Sep 13, 2013 12.85 13.03 12.70 12.94 152,468 +0.18(+1.41%)
Sep 12, 2013 12.77 12.99 12.68 12.77 171,661 +0.02(+0.19%)
Sep 11, 2013 12.69 12.90 12.69 12.74 82,434 +0.00(+0.00%)
Sep 10, 2013 12.83 13.03 12.59 12.74 403,610 +0.01(+0.06%)
Sep 09, 2013 12.54 12.76 12.51 12.73 196,609 +0.21(+1.68%)
Sep 06, 2013 12.58 12.58 12.09 12.52 81,613 +0.04(+0.32%)
Sep 05, 2013 12.40 12.56 12.36 12.48 103,682 +0.08(+0.65%)
Sep 04, 2013 12.58 12.59 12.34 12.40 52,281 -0.16(-1.29%)
Sep 03, 2013 12.55 12.61 12.28 12.56 147,843 +0.23(+1.84%)
Aug 30, 2013 12.80 12.81 12.26 12.34 124,563 -0.49(-3.85%)
Aug 29, 2013 12.66 12.94 12.65 12.83 72,866 +0.12(+0.96%)
Aug 28, 2013 12.84 12.84 12.64 12.71 72,998 -0.12(-0.95%)
Aug 27, 2013 13.20 13.27 12.72 12.83 112,560 -0.55(-4.12%)
Aug 26, 2013 13.36 13.44 13.17 13.38 308,016 +0.02(+0.12%)
Aug 23, 2013 13.48 13.53 13.34 13.36 142,309 -0.11(-0.84%)
Aug 22, 2013 13.17 13.63 13.17 13.48 72,902 +0.34(+2.59%)
Aug 21, 2013 13.19 13.32 13.02 13.14 69,172 -0.13(-0.98%)
Aug 20, 2013 13.10 13.40 13.07 13.27 73,821 +0.11(+0.86%)
Aug 19, 2013 13.16 13.29 13.06 13.15 101,062 -0.05(-0.37%)
Aug 16, 2013 13.14 13.37 13.14 13.20 140,385 -0.02(-0.12%)
Aug 15, 2013 13.51 13.51 13.18 13.22 153,109 -0.47(-3.43%)
Aug 14, 2013 13.82 13.82 13.67 13.69 109,654 -0.10(-0.71%)
Aug 13, 2013 13.78 13.85 13.69 13.79 58,179 +0.00(+0.00%)
Aug 12, 2013 13.57 13.90 13.57 13.79 137,852 +0.08(+0.59%)
Aug 09, 2013 13.58 13.79 13.46 13.70 354,359 +0.05(+0.36%)
Aug 08, 2013 13.69 13.70 13.56 13.66 177,346 +0.10(+0.72%)
Aug 07, 2013 13.59 13.68 13.51 13.56 336,135 -0.05(-0.36%)
Aug 06, 2013 13.68 13.68 13.47 13.61 72,237 -0.07(-0.53%)
Aug 05, 2013 13.59 13.72 13.53 13.68 78,575 +0.11(+0.78%)
Aug 02, 2013 13.55 13.62 13.45 13.57 81,733 -0.06(-0.42%)
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.