Indicators

Knowles Corp (NY: KN )

17.53 +0.03 (+0.17%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.33	19.50	19.06	19.35	766,907	-0.05(-0.26%)
May 28, 2015	19.51	19.64	19.26	19.40	1,104,744	-0.20(-1.02%)
May 27, 2015	19.48	19.65	19.44	19.60	701,730	+0.10(+0.51%)
May 26, 2015	19.37	19.66	19.31	19.50	731,780	+0.02(+0.10%)
May 22, 2015	19.28	19.48	19.48	19.48	541,600	+0.11(+0.57%)
May 21, 2015	19.21	19.51	19.04	19.37	943,310	+0.18(+0.94%)
May 20, 2015	19.00	19.24	18.90	19.19	660,910	+0.21(+1.11%)
May 19, 2015	19.10	19.34	18.87	18.98	700,526	-0.15(-0.78%)
May 18, 2015	18.86	19.51	18.59	19.13	1,077,342	+0.12(+0.63%)
May 15, 2015	19.32	19.36	18.88	19.01	929,965	-0.11(-0.58%)
May 14, 2015	18.70	19.25	18.62	19.12	899,436	+0.50(+2.69%)
May 13, 2015	18.61	18.77	18.27	18.62	940,451	+0.07(+0.38%)
May 12, 2015	18.73	18.76	18.39	18.55	1,367,165	-0.27(-1.43%)
May 11, 2015	18.48	18.83	18.04	18.82	1,754,458	+0.75(+4.15%)
May 08, 2015	18.34	18.76	18.02	18.07	1,284,426	-0.09(-0.50%)
May 07, 2015	18.13	18.25	17.67	18.16	1,753,479	-0.03(-0.16%)
May 06, 2015	18.92	19.29	18.00	18.19	1,924,256	-0.67(-3.55%)
May 05, 2015	19.21	19.31	18.75	18.86	2,186,852	-0.29(-1.51%)
May 04, 2015	19.04	19.32	18.97	19.15	1,413,032	+0.12(+0.63%)

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.