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 28, 2018 20.12 20.16 19.38 19.42 232,666 -0.62(-3.10%)
Feb 27, 2018 20.61 20.83 20.04 20.04 257,593 -0.55(-2.66%)
Feb 26, 2018 20.46 20.62 20.20 20.59 225,425 +0.15(+0.71%)
Feb 23, 2018 20.32 20.45 20.14 20.44 121,213 +0.23(+1.13%)
Feb 22, 2018 20.21 142,095 +0.03(+0.14%)
Feb 21, 2018 20.16 20.49 20.12 20.19 195,766 -0.03(-0.14%)
Feb 20, 2018 20.09 20.33 19.87 20.21 476,142 -0.04(-0.18%)
Feb 16, 2018 20.25 20.25 20.25 0 -0.38(-1.86%)
Feb 15, 2018 20.20 20.65 19.99 20.63 243,639 +0.66(+3.29%)
Feb 14, 2018 19.25 20.04 19.25 19.98 294,476 +0.57(+2.92%)
Feb 13, 2018 19.46 19.65 19.26 19.41 329,650 -0.21(-1.07%)
Feb 12, 2018 18.64 19.88 18.64 19.62 479,949 +1.00(+5.34%)
Feb 09, 2018 19.15 19.40 18.12 18.62 757,102 -0.24(-1.26%)
Feb 08, 2018 19.35 19.41 18.78 18.86 292,087 -0.51(-2.64%)
Feb 07, 2018 18.73 19.56 18.73 19.37 299,975 +0.58(+3.06%)
Feb 06, 2018 18.68 19.23 18.48 18.80 411,336 -0.56(-2.88%)
Feb 05, 2018 20.06 20.32 19.15 19.36 227,103 -0.88(-4.33%)
Feb 02, 2018 20.53 20.60 20.11 20.23 203,920 -0.47(-2.29%)
Feb 01, 2018 20.89 21.15 20.42 20.71 217,463 -0.24(-1.13%)
Jan 31, 2018 21.19 21.26 20.91 20.94 210,728 -0.14(-0.65%)
Jan 30, 2018 21.14 21.28 21.14 21.08 217,248 -0.31(-1.45%)
Jan 29, 2018 21.35 21.56 21.13 21.39 340,664 -0.05(-0.21%)
Jan 26, 2018 21.41 21.51 21.20 21.44 250,571 +0.15(+0.69%)
Jan 25, 2018 21.43 21.43 21.07 21.29 84,182 -0.01(-0.04%)
Jan 24, 2018 21.26 21.41 21.22 21.30 197,255 +0.11(+0.52%)
Jan 23, 2018 21.10 21.33 20.88 21.19 140,685 +0.03(+0.13%)
Jan 22, 2018 21.16 21.27 20.93 21.16 166,328 +0.00(+0.00%)
Jan 19, 2018 21.17 21.36 20.93 21.16 366,842 -0.05(-0.26%)
Jan 18, 2018 21.59 21.77 21.20 21.22 188,092 -0.38(-1.78%)
Jan 17, 2018 21.51 21.70 21.42 21.60 239,770 +0.16(+0.77%)
Jan 16, 2018 21.38 21.66 21.28 21.44 356,832 +0.14(+0.64%)
Jan 12, 2018 21.30 21.30 21.30 0 -0.02(-0.09%)
Jan 11, 2018 20.82 21.32 20.66 21.32 310,821 +0.54(+2.59%)
Jan 10, 2018 20.95 20.54 20.78 298,401 +0.00(+0.00%)
Jan 09, 2018 21.38 21.38 20.63 20.78 507,175 -0.58(-2.69%)
Jan 08, 2018 21.15 21.49 21.04 21.35 407,222 +0.16(+0.78%)
Jan 05, 2018 21.20 21.35 21.05 21.19 267,727 +0.05(+0.22%)
Jan 04, 2018 21.33 21.33 20.97 21.14 354,806 -0.08(-0.39%)
Jan 03, 2018 21.32 21.38 20.83 21.23 460,663 -0.04(-0.17%)
Jan 02, 2018 21.18 21.44 21.00 21.26 738,592 +0.23(+1.09%)
Dec 29, 2017 21.04 21.04 21.04 0 +0.02(+0.09%)
Dec 28, 2017 20.94 21.21 20.75 21.02 454,136 +0.11(+0.52%)
Dec 27, 2017 21.06 21.06 20.54 20.91 365,680 +0.08(+0.39%)
Dec 26, 2017 20.97 21.25 20.65 20.83 464,333 +0.70(+3.49%)
Dec 22, 2017 20.24 20.24 19.98 20.12 205,900 -0.05(-0.27%)
Dec 21, 2017 20.00 20.35 19.83 20.18 293,326 +0.25(+1.24%)
Dec 20, 2017 19.86 20.06 19.60 19.93 273,421 +0.15(+0.74%)
Dec 19, 2017 19.89 19.92 19.63 19.78 182,223 -0.01(-0.05%)
Dec 18, 2017 19.34 19.80 19.34 19.79 218,119 +0.62(+3.24%)
Dec 15, 2017 18.77 19.36 18.71 19.17 588,273 +0.57(+3.04%)
Dec 14, 2017 19.42 19.46 18.52 18.61 381,396 -0.77(-3.96%)
Dec 13, 2017 19.22 19.96 19.22 19.37 602,713 +0.30(+1.57%)
Dec 12, 2017 18.59 19.16 18.59 19.07 309,381 +0.51(+2.73%)
Dec 11, 2017 18.53 18.71 18.39 18.57 359,074 +0.02(+0.10%)
Dec 08, 2017 18.78 18.85 18.39 18.55 191,396 +0.00(+0.00%)
Dec 07, 2017 18.82 18.97 18.64 173,394 +0.00(+0.00%)
Dec 06, 2017 18.95 19.24 18.85 18.87 165,296 -0.15(-0.81%)
Dec 05, 2017 19.33 19.33 18.94 19.03 188,646 -0.27(-1.41%)
Dec 04, 2017 19.61 19.61 19.21 19.30 336,561 +0.04(+0.19%)
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.