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, 2020 9.974 10.48 9.847 10.13 556,383 +0.05(+0.49%)
Mar 30, 2020 10.03 10.28 9.503 10.08 392,222 +0.19(+1.88%)
Mar 27, 2020 9.405 10.51 9.326 9.896 502,080 +0.14(+1.41%)
Mar 26, 2020 9.552 9.847 9.454 9.758 558,622 +0.28(+3.01%)
Mar 25, 2020 9.532 10.36 9.061 9.474 865,208 +0.59(+6.63%)
Mar 24, 2020 8.865 9.228 8.080 8.885 1,038,639 +0.27(+3.08%)
Mar 23, 2020 8.541 8.777 7.598 8.619 905,000 -0.21(-2.34%)
Mar 20, 2020 9.405 9.778 8.727 8.826 1,100,827 -0.31(-3.44%)
Mar 19, 2020 8.875 9.287 8.521 9.140 894,226 +0.24(+2.65%)
Mar 18, 2020 8.943 9.042 8.148 8.904 983,994 -0.41(-4.43%)
Mar 17, 2020 10.48 10.55 8.713 9.316 923,832 -1.03(-9.96%)
Mar 16, 2020 10.85 12.78 10.14 10.35 783,377 -2.34(-18.42%)
Mar 13, 2020 11.54 12.68 10.91 12.68 970,443 +1.78(+16.29%)
Mar 12, 2020 11.73 11.90 10.88 10.91 551,182 -1.63(-13.03%)
Mar 11, 2020 13.20 13.41 12.24 12.54 458,324 -1.09(-8.01%)
Mar 10, 2020 14.11 14.18 13.09 13.63 577,710 -0.05(-0.35%)
Mar 09, 2020 14.35 14.72 13.40 13.68 484,545 -1.82(-11.73%)
Mar 06, 2020 15.52 16.03 15.05 15.50 517,208 -0.45(-2.85%)
Mar 05, 2020 16.62 16.67 15.76 15.95 345,588 -1.13(-6.62%)
Mar 04, 2020 16.86 17.10 16.58 17.09 263,013 +0.50(+3.03%)
Mar 03, 2020 17.07 17.36 16.53 16.58 391,961 -0.45(-2.67%)
Mar 02, 2020 17.15 17.16 16.52 17.04 412,437 -0.02(-0.11%)
Feb 28, 2020 16.73 17.12 16.55 17.06 527,757 -0.15(-0.90%)
Feb 27, 2020 17.75 18.28 17.15 17.21 873,216 -0.93(-5.12%)
Feb 26, 2020 19.14 19.30 18.07 18.14 411,007 -0.85(-4.48%)
Feb 25, 2020 20.32 20.32 18.97 18.99 359,122 -1.33(-6.57%)
Feb 24, 2020 20.00 20.47 19.80 20.32 620,191 -0.28(-1.36%)
Feb 21, 2020 20.69 20.89 20.55 20.61 500,971 -0.20(-0.98%)
Feb 20, 2020 21.78 22.15 20.80 20.81 863,176 -1.28(-5.78%)
Feb 19, 2020 22.03 23.62 20.72 22.08 2,226,436 -2.90(-11.61%)
Feb 18, 2020 24.88 25.04 24.62 24.99 199,116 +0.14(+0.58%)
Feb 14, 2020 24.92 24.99 24.64 24.84 206,738 -0.08(-0.31%)
Feb 13, 2020 24.99 25.18 24.84 24.92 214,742 -0.21(-0.85%)
Feb 12, 2020 25.36 25.47 24.99 25.13 237,175 -0.16(-0.65%)
Feb 11, 2020 25.35 25.36 24.82 25.29 391,783 +0.11(+0.42%)
Feb 10, 2020 24.71 25.24 24.71 25.19 203,756 +0.40(+1.60%)
Feb 07, 2020 25.06 25.18 24.68 24.79 159,371 -0.32(-1.27%)
Feb 06, 2020 25.05 25.33 24.84 25.11 227,241 +0.14(+0.54%)
Feb 05, 2020 24.75 25.20 24.62 24.98 294,544 +0.56(+2.30%)
Feb 04, 2020 24.70 24.70 24.32 24.41 346,113 +0.03(+0.12%)
Feb 03, 2020 24.16 24.64 24.14 24.39 341,147 +0.44(+1.86%)
Jan 31, 2020 24.42 24.54 23.61 23.94 364,145 -0.61(-2.48%)
Jan 30, 2020 24.20 24.57 24.10 24.55 234,792 +0.33(+1.36%)
Jan 29, 2020 24.66 24.66 24.15 24.22 269,503 -0.46(-1.88%)
Jan 28, 2020 24.46 24.77 24.41 24.69 200,855 +0.23(+0.95%)
Jan 27, 2020 24.17 24.54 24.04 24.45 345,109 +0.09(+0.36%)
Jan 24, 2020 24.67 24.67 24.16 24.37 260,000 -0.29(-1.18%)
Jan 23, 2020 24.53 24.74 24.23 24.66 288,572 +0.00(+0.00%)
Jan 22, 2020 24.56 24.82 24.51 24.66 281,351 +0.28(+1.15%)
Jan 21, 2020 24.16 24.39 23.96 24.38 313,843 +0.11(+0.44%)
Jan 17, 2020 24.47 24.55 24.17 24.27 187,192 -0.01(-0.04%)
Jan 16, 2020 24.17 24.59 24.08 24.28 204,788 +0.22(+0.92%)
Jan 15, 2020 24.01 24.29 23.72 24.06 346,984 -0.09(-0.36%)
Jan 14, 2020 24.09 24.34 23.92 24.14 365,826 +0.14(+0.60%)
Jan 13, 2020 23.47 24.02 23.34 24.00 320,420 +0.54(+2.31%)
Jan 10, 2020 23.19 23.53 22.97 23.46 398,688 +0.31(+1.34%)
Jan 09, 2020 23.53 23.56 23.14 23.15 326,528 -0.35(-1.48%)
Jan 08, 2020 23.56 23.80 23.44 23.50 211,480 -0.07(-0.29%)
Jan 07, 2020 23.89 24.03 23.55 23.56 249,109 -0.45(-1.89%)
Jan 06, 2020 23.82 24.12 23.71 24.02 494,127 -0.16(-0.68%)
Jan 03, 2020 23.83 24.30 23.79 24.18 191,225 +0.01(+0.04%)
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.