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 (%)
Jul 31, 2012 10.71 10.84 10.63 10.75 274,292 -0.01(-0.07%)
Jul 30, 2012 10.96 10.97 10.69 10.76 135,952 -0.15(-1.37%)
Jul 27, 2012 10.61 11.02 10.44 10.91 207,599 +0.35(+3.27%)
Jul 26, 2012 10.69 10.81 10.34 10.56 203,139 +0.03(+0.30%)
Jul 25, 2012 10.58 10.62 10.45 10.53 378,700 +0.01(+0.08%)
Jul 24, 2012 10.66 10.66 10.36 10.52 529,879 -0.13(-1.25%)
Jul 23, 2012 10.46 10.77 10.36 10.66 318,260 -0.02(-0.15%)
Jul 20, 2012 10.95 11.08 10.62 10.67 404,519 -0.35(-3.21%)
Jul 19, 2012 10.75 11.15 10.73 11.02 326,110 +0.34(+3.16%)
Jul 18, 2012 10.36 10.69 10.27 10.69 251,282 +0.32(+3.11%)
Jul 17, 2012 10.45 10.45 10.21 10.37 159,742 -0.01(-0.08%)
Jul 16, 2012 10.60 10.60 10.34 10.37 151,644 -0.23(-2.15%)
Jul 13, 2012 10.40 10.64 10.38 10.60 264,199 +0.25(+2.43%)
Jul 12, 2012 10.36 10.43 10.10 10.35 314,322 -0.12(-1.12%)
Jul 11, 2012 10.55 10.66 10.44 10.47 295,252 -0.10(-0.97%)
Jul 10, 2012 10.67 10.80 10.51 10.57 385,274 -0.05(-0.52%)
Jul 09, 2012 10.67 10.76 10.51 10.62 137,041 -0.09(-0.81%)
Jul 06, 2012 10.76 10.86 10.66 10.71 218,441 -0.18(-1.66%)
Jul 05, 2012 10.86 10.96 10.81 10.89 285,292 +0.00(+0.00%)
Jul 03, 2012 10.61 10.89 10.60 10.89 123,448 +0.27(+2.51%)
Jul 02, 2012 10.59 10.77 10.43 10.62 497,782 +0.09(+0.82%)
Jun 29, 2012 10.26 10.62 10.26 10.54 465,375 +0.52(+5.17%)
Jun 28, 2012 9.666 10.03 9.666 10.02 282,466 +0.24(+2.49%)
Jun 27, 2012 9.635 9.792 9.611 9.776 154,642 +0.15(+1.55%)
Jun 26, 2012 9.611 9.682 9.431 9.627 246,743 +0.06(+0.66%)
Jun 25, 2012 9.666 9.800 9.564 9.564 206,917 -0.29(-2.95%)
Jun 22, 2012 9.863 9.870 9.690 9.855 845,443 +0.06(+0.64%)
Jun 21, 2012 10.07 10.07 9.705 9.792 420,133 -0.27(-2.73%)
Jun 20, 2012 10.02 10.17 9.933 10.07 368,493 +0.01(+0.08%)
Jun 19, 2012 9.548 10.07 9.462 10.06 344,682 +0.57(+5.96%)
Jun 18, 2012 9.619 9.650 9.391 9.493 466,685 -0.21(-2.18%)
Jun 15, 2012 9.753 9.831 9.666 9.705 418,652 +0.00(+0.00%)
Jun 14, 2012 9.564 9.800 9.544 9.705 261,340 +0.14(+1.48%)
Jun 13, 2012 9.902 9.902 9.517 9.564 453,621 -0.33(-3.33%)
Jun 12, 2012 9.995 10.13 9.816 9.894 658,085 -0.03(-0.31%)
Jun 11, 2012 10.36 10.36 9.902 9.925 342,327 -0.33(-3.19%)
Jun 08, 2012 10.03 10.32 9.995 10.25 264,345 +0.17(+1.70%)
Jun 07, 2012 10.03 10.17 9.886 10.08 517,905 +0.21(+2.13%)
Jun 06, 2012 9.847 9.909 9.723 9.871 356,850 +0.12(+1.20%)
Jun 05, 2012 9.785 9.917 9.723 9.754 217,114 -0.11(-1.11%)
Jun 04, 2012 9.987 10.02 9.645 9.863 515,520 -0.05(-0.55%)
Jun 01, 2012 10.10 10.15 9.909 9.917 303,186 -0.42(-4.07%)
May 31, 2012 10.40 10.42 10.15 10.34 531,914 -0.05(-0.52%)
May 30, 2012 10.58 10.58 10.28 10.39 280,072 -0.30(-2.84%)
May 29, 2012 10.74 10.82 10.52 10.70 279,787 +0.07(+0.66%)
May 25, 2012 10.69 10.84 10.55 10.63 365,871 -0.02(-0.15%)
May 24, 2012 10.52 10.67 10.29 10.64 224,086 +0.14(+1.34%)
May 23, 2012 10.27 10.52 10.14 10.50 258,792 +0.16(+1.51%)
May 22, 2012 10.62 10.63 10.29 10.35 289,106 -0.26(-2.42%)
May 21, 2012 10.52 10.62 10.38 10.60 210,402 +0.12(+1.11%)
May 18, 2012 10.44 10.83 10.44 10.49 363,945 +0.04(+0.37%)
May 17, 2012 10.73 10.77 10.44 10.45 296,630 -0.23(-2.19%)
May 16, 2012 10.77 10.92 10.67 10.68 220,857 -0.04(-0.36%)
May 15, 2012 10.73 10.82 10.64 10.72 293,466 -0.02(-0.15%)
May 14, 2012 10.97 11.06 10.74 10.74 395,918 -0.38(-3.43%)
May 11, 2012 10.97 11.22 10.97 11.12 278,479 +0.03(+0.28%)
May 10, 2012 11.05 11.17 11.00 11.09 314,989 +0.14(+1.28%)
May 09, 2012 10.81 10.95 10.73 10.95 429,623 -0.03(-0.28%)
May 08, 2012 10.84 11.01 10.77 10.98 464,029 +0.05(+0.43%)
May 07, 2012 10.96 11.18 10.87 10.93 373,346 -0.06(-0.57%)
May 04, 2012 11.24 11.27 10.98 10.99 249,098 -0.36(-3.16%)
May 03, 2012 11.37 11.48 11.24 11.35 286,413 -0.06(-0.55%)
May 02, 2012 11.33 11.46 11.16 11.41 248,161 -0.04(-0.34%)
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.