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, 2006 15.58 15.99 15.58 15.99 401,077 +0.39(+2.50%)
Mar 30, 2006 15.26 15.68 15.25 15.60 307,475 +0.32(+2.06%)
Mar 29, 2006 15.37 15.39 15.19 15.28 403,611 -0.07(-0.44%)
Mar 28, 2006 15.42 15.44 15.16 15.35 176,538 -0.17(-1.11%)
Mar 27, 2006 15.40 15.61 15.38 15.52 105,336 +0.13(+0.88%)
Mar 24, 2006 15.45 15.52 15.09 15.39 102,002 -0.09(-0.58%)
Mar 23, 2006 15.67 15.88 15.37 15.48 141,470 -0.27(-1.71%)
Mar 22, 2006 15.68 16.00 15.64 15.75 256,007 -0.01(-0.05%)
Mar 21, 2006 15.49 15.84 15.27 15.76 998,428 +0.20(+1.25%)
Mar 20, 2006 15.60 15.61 15.43 15.56 883,091 +0.01(+0.05%)
Mar 17, 2006 15.64 15.78 15.51 15.55 233,606 -0.04(-0.29%)
Mar 16, 2006 16.01 16.04 15.44 15.60 538,281 -0.46(-2.85%)
Mar 15, 2006 16.15 16.24 15.94 16.06 311,875 -0.02(-0.14%)
Mar 14, 2006 15.75 16.50 15.75 16.08 426,012 +0.31(+2.00%)
Mar 13, 2006 15.82 15.92 15.61 15.76 416,811 -0.02(-0.10%)
Mar 10, 2006 15.43 15.81 15.39 15.78 317,208 +0.29(+1.89%)
Mar 09, 2006 15.58 15.62 15.37 15.49 346,943 -0.11(-0.72%)
Mar 08, 2006 15.60 15.76 15.49 15.60 441,479 +0.00(+0.00%)
Mar 07, 2006 15.52 15.75 15.49 15.60 717,353 -0.01(-0.10%)
Mar 06, 2006 15.45 15.64 15.45 15.61 375,877 +0.18(+1.17%)
Mar 03, 2006 15.22 15.79 15.19 15.43 347,209 +0.11(+0.68%)
Mar 02, 2006 15.26 15.35 15.15 15.33 309,208 +0.03(+0.20%)
Mar 01, 2006 15.14 15.41 15.02 15.30 289,341 +0.37(+2.46%)
Feb 28, 2006 14.98 15.00 14.77 14.93 440,679 -0.05(-0.35%)
Feb 27, 2006 29.47 15.15 14.70 14.98 695,752 +0.25(+1.68%)
Feb 24, 2006 14.41 14.81 14.26 14.74 706,286 +0.25(+1.76%)
Feb 23, 2006 14.87 14.87 14.32 14.48 594,550 -0.43(-2.87%)
Feb 22, 2006 14.88 15.10 14.88 14.91 1,177,633 +0.07(+0.45%)
Feb 21, 2006 14.55 14.98 14.55 14.84 986,827 +0.26(+1.75%)
Feb 17, 2006 14.36 14.59 14.25 14.59 818,689 +0.15(+1.04%)
Feb 16, 2006 14.47 14.55 14.20 14.44 1,280,836 -0.11(-0.77%)
Feb 15, 2006 14.36 14.65 14.35 14.55 1,251,368 +0.19(+1.31%)
Feb 14, 2006 14.00 14.53 13.79 14.36 4,885,871 +0.56(+4.08%)
Feb 13, 2006 13.75 13.91 13.63 13.80 334,942 +0.01(+0.05%)
Feb 10, 2006 13.69 13.87 13.57 13.79 323,609 +0.13(+0.99%)
Feb 09, 2006 13.48 13.78 13.41 13.66 220,406 +0.17(+1.28%)
Feb 08, 2006 12.81 13.50 12.81 13.48 319,208 +0.62(+4.78%)
Feb 07, 2006 12.56 12.87 12.56 12.87 97,602 +0.32(+2.57%)
Feb 06, 2006 12.32 12.60 12.08 12.55 279,074 +0.22(+1.83%)
Feb 03, 2006 12.74 12.88 12.32 12.32 407,878 -0.42(-3.30%)
Feb 02, 2006 12.73 12.78 12.55 12.74 127,070 -0.06(-0.47%)
Feb 01, 2006 13.02 13.02 12.79 12.80 73,735 -0.26(-1.95%)
Jan 31, 2006 13.31 13.33 13.01 13.06 170,404 -0.29(-2.14%)
Jan 30, 2006 12.85 13.44 12.84 13.34 136,270 +0.56(+4.40%)
Jan 27, 2006 12.59 12.85 12.55 12.78 75,068 +0.18(+1.43%)
Jan 26, 2006 12.37 12.63 12.37 12.60 74,802 +0.25(+2.00%)
Jan 25, 2006 12.60 12.60 12.27 12.35 50,268 -0.22(-1.79%)
Jan 24, 2006 12.49 12.58 12.31 12.58 83,469 +0.11(+0.84%)
Jan 23, 2006 12.41 12.55 12.34 12.47 45,467 +0.07(+0.54%)
Jan 20, 2006 12.67 12.67 12.39 12.40 61,601 -0.20(-1.61%)
Jan 19, 2006 12.60 12.67 12.45 12.61 47,468 -0.05(-0.41%)
Jan 18, 2006 12.59 12.72 12.58 12.66 26,400 +0.10(+0.78%)
Jan 17, 2006 12.82 12.87 12.49 12.56 74,935 -0.26(-2.05%)
Jan 13, 2006 12.54 12.85 12.52 12.82 83,335 +0.29(+2.27%)
Jan 12, 2006 12.82 12.94 12.54 12.54 40,401 -0.25(-1.94%)
Jan 11, 2006 12.82 12.90 12.66 12.79 57,201 -0.02(-0.18%)
Jan 10, 2006 12.75 12.89 12.72 12.81 83,202 +0.06(+0.47%)
Jan 09, 2006 12.60 12.75 12.58 12.75 95,202 +0.19(+1.49%)
Jan 06, 2006 12.49 12.58 12.33 12.56 88,935 +0.01(+0.06%)
Jan 05, 2006 12.56 12.61 12.38 12.55 88,802 +0.06(+0.48%)
Jan 04, 2006 13.06 13.06 12.49 12.49 169,471 -0.57(-4.36%)
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.