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 (%)
May 31, 2017 19.47 19.47 18.93 19.20 506,083 -0.23(-1.20%)
May 30, 2017 19.25 19.51 19.23 19.43 330,964 +0.09(+0.46%)
May 26, 2017 19.93 19.96 19.31 19.34 518,190 -0.78(-3.86%)
May 25, 2017 20.14 20.33 20.02 20.12 287,945 +0.02(+0.09%)
May 24, 2017 19.88 20.15 19.73 20.10 504,653 +0.21(+1.08%)
May 23, 2017 20.18 20.31 19.83 19.89 325,638 -0.22(-1.11%)
May 22, 2017 20.10 20.29 20.02 20.11 162,876 +0.06(+0.31%)
May 19, 2017 19.82 20.22 19.70 20.05 378,014 +0.24(+1.22%)
May 18, 2017 20.06 20.17 19.81 19.81 414,784 -0.29(-1.42%)
May 17, 2017 20.26 20.41 19.94 20.09 282,998 -0.37(-1.79%)
May 16, 2017 20.74 20.81 20.39 20.46 317,011 -0.27(-1.29%)
May 15, 2017 20.56 21.01 20.48 20.73 428,721 +0.26(+1.27%)
May 12, 2017 20.94 20.94 20.36 20.47 395,519 -0.55(-2.63%)
May 11, 2017 21.33 21.39 20.81 21.02 360,784 -0.34(-1.59%)
May 10, 2017 21.21 21.45 21.07 21.36 415,619 +0.15(+0.72%)
May 09, 2017 21.44 21.51 21.13 21.21 402,856 -0.12(-0.54%)
May 08, 2017 21.28 21.61 21.24 21.32 605,890 +0.09(+0.42%)
May 05, 2017 21.27 21.31 20.97 21.23 592,455 +0.04(+0.21%)
May 04, 2017 21.46 21.65 21.07 21.19 542,580 -0.14(-0.67%)
May 03, 2017 21.70 21.82 21.27 21.33 410,427 -0.48(-2.21%)
May 02, 2017 21.43 21.85 21.43 21.81 501,261 +0.48(+2.26%)
May 01, 2017 21.38 21.62 21.23 21.33 450,830 -0.06(-0.29%)
Apr 28, 2017 21.61 21.69 21.39 21.39 527,479 -0.28(-1.28%)
Apr 27, 2017 21.21 21.71 21.21 21.67 590,490 +0.55(+2.62%)
Apr 26, 2017 20.71 21.14 20.64 21.12 681,194 +0.42(+2.03%)
Apr 25, 2017 21.31 21.44 20.30 20.70 1,173,405 -0.53(-2.48%)
Apr 24, 2017 21.32 21.50 21.08 21.23 531,626 +0.22(+1.06%)
Apr 21, 2017 21.38 21.38 20.83 21.00 779,606 -0.41(-1.92%)
Apr 20, 2017 21.43 21.76 21.27 21.41 385,384 +0.00(+0.00%)
Apr 19, 2017 21.44 21.77 21.33 21.41 315,954 -0.03(-0.13%)
Apr 18, 2017 20.98 21.64 20.98 21.44 760,185 +0.38(+1.82%)
Apr 17, 2017 21.04 21.26 20.94 21.06 656,073 +0.03(+0.13%)
Apr 13, 2017 21.16 21.31 20.98 21.03 643,031 -0.21(-0.97%)
Apr 12, 2017 21.50 21.50 21.15 21.23 289,885 -0.32(-1.49%)
Apr 11, 2017 21.14 21.57 21.04 21.56 260,968 +0.37(+1.73%)
Apr 10, 2017 21.06 21.32 20.99 21.19 303,828 +0.15(+0.72%)
Apr 07, 2017 21.06 21.17 20.97 21.04 455,996 -0.04(-0.17%)
Apr 06, 2017 20.81 21.11 20.74 21.07 536,022 +0.28(+1.33%)
Apr 05, 2017 21.06 21.29 20.80 20.80 587,186 -0.16(-0.77%)
Apr 04, 2017 21.06 21.08 20.74 20.96 580,828 -0.09(-0.42%)
Apr 03, 2017 21.28 21.28 21.00 21.05 366,158 -0.21(-1.01%)
Mar 31, 2017 21.14 21.39 21.02 21.26 448,791 +0.15(+0.72%)
Mar 30, 2017 21.10 21.18 20.97 21.11 490,834 -0.01(-0.04%)
Mar 29, 2017 20.83 21.13 20.79 21.12 457,747 +0.20(+0.94%)
Mar 28, 2017 20.67 20.97 20.48 20.92 522,526 +0.19(+0.90%)
Mar 27, 2017 20.65 20.79 20.41 20.73 367,777 -0.14(-0.68%)
Mar 24, 2017 21.02 21.06 20.69 20.88 457,396 -0.11(-0.51%)
Mar 23, 2017 20.64 21.29 20.60 20.98 525,954 +0.46(+2.22%)
Mar 22, 2017 20.25 20.55 20.20 20.53 578,409 +0.23(+1.14%)
Mar 21, 2017 20.48 20.48 20.04 20.30 581,878 -0.11(-0.53%)
Mar 20, 2017 20.98 21.03 20.25 20.40 855,757 -0.66(-3.14%)
Mar 17, 2017 20.83 21.10 20.70 21.06 1,134,083 +0.39(+1.90%)
Mar 16, 2017 20.82 20.86 20.64 20.67 440,660 -0.13(-0.60%)
Mar 15, 2017 20.60 20.88 20.45 20.80 624,606 +0.28(+1.35%)
Mar 14, 2017 20.27 20.58 20.10 20.52 385,993 +0.07(+0.35%)
Mar 13, 2017 20.45 19.81 20.45 809,492 +0.41(+2.05%)
Mar 10, 2017 19.87 20.05 19.82 20.04 704,974 +0.27(+1.35%)
Mar 09, 2017 19.90 19.97 19.60 19.77 544,515 -0.20(-0.98%)
Mar 08, 2017 20.07 20.13 19.89 19.97 580,599 -0.08(-0.40%)
Mar 07, 2017 19.99 20.14 19.90 20.05 431,910 -0.06(-0.31%)
Mar 06, 2017 20.08 20.21 19.93 20.11 625,047 -0.01(-0.04%)
Mar 03, 2017 20.13 20.51 19.81 20.12 604,946 -0.11(-0.53%)
Mar 02, 2017 20.02 20.31 19.89 20.22 479,054 +0.20(+0.97%)
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.