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, 2016 24.80 24.87 24.56 24.82 263,866 +0.07(+0.28%)
May 27, 2016 23.96 24.75 24.75 24.75 258,100 +0.70(+2.91%)
May 26, 2016 24.05 24.30 23.81 24.05 335,716 -0.06(-0.25%)
May 25, 2016 23.79 24.36 23.79 24.11 374,771 +0.25(+1.05%)
May 24, 2016 23.31 23.89 23.29 23.86 340,911 +0.72(+3.11%)
May 23, 2016 23.29 23.48 23.13 23.14 178,793 -0.13(-0.56%)
May 20, 2016 23.02 23.28 22.96 23.27 152,633 +0.37(+1.62%)
May 19, 2016 22.65 22.97 22.44 22.90 150,112 +0.15(+0.66%)
May 18, 2016 22.71 23.10 22.66 22.75 274,254 +0.03(+0.13%)
May 17, 2016 23.40 23.48 22.68 22.72 363,551 -0.67(-2.86%)
May 16, 2016 23.03 23.53 23.00 23.39 246,446 +0.41(+1.78%)
May 13, 2016 23.38 23.38 22.88 22.98 252,900 -0.43(-1.84%)
May 12, 2016 23.27 23.45 23.04 23.41 155,710 +0.25(+1.08%)
May 11, 2016 23.37 23.40 23.09 23.16 148,039 -0.30(-1.28%)
May 10, 2016 23.72 23.85 23.40 23.46 232,908 -0.08(-0.34%)
May 09, 2016 23.40 23.99 23.26 23.54 313,301 +0.21(+0.90%)
May 06, 2016 23.06 23.36 22.97 23.33 175,003 +0.18(+0.78%)
May 05, 2016 23.16 23.32 23.02 23.15 287,138 +0.05(+0.22%)
May 04, 2016 22.72 23.17 22.66 23.10 289,053 +0.32(+1.40%)
May 03, 2016 23.17 23.20 22.58 22.78 548,991 -0.59(-2.52%)
May 02, 2016 23.50 23.52 22.85 23.37 810,219 +0.02(+0.09%)
Apr 29, 2016 23.44 23.61 23.25 23.35 580,993 -0.15(-0.64%)
Apr 28, 2016 23.65 23.88 23.46 23.50 390,514 -0.26(-1.09%)
Apr 27, 2016 24.15 24.15 23.65 23.76 581,218 -0.42(-1.74%)
Apr 26, 2016 24.00 24.39 23.75 24.18 452,730 +0.34(+1.43%)
Apr 25, 2016 24.10 24.23 23.75 23.84 374,479 -0.20(-0.83%)
Apr 22, 2016 22.69 24.36 22.27 24.04 2,148,856 +1.35(+5.95%)
Apr 21, 2016 22.62 22.86 22.48 22.69 284,208 -0.04(-0.18%)
Apr 20, 2016 22.95 23.00 22.60 22.73 479,979 -0.23(-1.00%)
Apr 19, 2016 22.74 23.02 22.68 22.96 354,773 +0.21(+0.92%)
Apr 18, 2016 22.39 22.77 22.33 22.75 280,242 +0.30(+1.34%)
Apr 15, 2016 22.26 22.72 22.25 22.45 210,888 +0.16(+0.72%)
Apr 14, 2016 22.18 22.32 21.93 22.29 201,611 +0.11(+0.50%)
Apr 13, 2016 22.13 22.34 21.98 22.18 365,290 +0.16(+0.73%)
Apr 12, 2016 21.60 22.07 21.60 22.02 404,875 +0.40(+1.85%)
Apr 11, 2016 21.48 21.69 21.25 21.62 302,741 +0.28(+1.31%)
Apr 08, 2016 21.39 21.57 21.09 21.34 153,897 +0.08(+0.38%)
Apr 07, 2016 21.32 21.39 21.10 21.26 295,455 -0.27(-1.25%)
Apr 06, 2016 21.23 21.66 21.23 21.53 204,639 +0.32(+1.51%)
Apr 05, 2016 21.35 21.38 21.15 21.21 228,834 -0.27(-1.26%)
Apr 04, 2016 21.93 21.93 21.40 21.48 282,633 -0.42(-1.92%)
Apr 01, 2016 21.52 21.98 21.35 21.90 260,046 +0.25(+1.15%)
Mar 31, 2016 21.57 21.93 21.26 21.65 382,159 +0.15(+0.70%)
Mar 30, 2016 21.34 21.52 21.00 21.50 462,128 +0.21(+0.99%)
Mar 29, 2016 20.56 21.46 20.48 21.29 469,202 +0.70(+3.40%)
Mar 28, 2016 20.01 20.63 20.01 20.59 379,728 +0.60(+3.00%)
Mar 24, 2016 19.90 19.99 19.99 19.99 227,700 +0.09(+0.45%)
Mar 23, 2016 19.77 20.08 19.55 19.90 193,269 +0.11(+0.56%)
Mar 22, 2016 19.88 20.08 19.71 19.79 365,376 -0.23(-1.15%)
Mar 21, 2016 20.30 20.34 19.97 20.02 278,789 -0.26(-1.28%)
Mar 18, 2016 20.92 20.95 20.28 20.28 699,165 -0.52(-2.50%)
Mar 17, 2016 19.60 20.91 19.51 20.80 1,030,258 +1.21(+6.18%)
Mar 16, 2016 19.50 19.72 19.43 19.59 255,014 +0.05(+0.26%)
Mar 15, 2016 19.62 19.65 19.34 19.54 146,683 -0.19(-0.96%)
Mar 14, 2016 19.80 19.89 19.40 19.73 153,961 -0.12(-0.60%)
Mar 11, 2016 19.51 20.21 19.49 19.85 976,433 +0.37(+1.90%)
Mar 10, 2016 19.83 19.94 19.20 19.48 321,433 -0.37(-1.86%)
Mar 09, 2016 20.05 20.06 19.65 19.85 392,772 +0.10(+0.51%)
Mar 08, 2016 20.25 20.30 19.69 19.75 317,013 -0.56(-2.76%)
Mar 07, 2016 19.89 20.32 19.89 20.31 237,770 +0.42(+2.11%)
Mar 04, 2016 20.13 20.16 19.80 19.89 297,060 -0.24(-1.19%)
Mar 03, 2016 19.69 20.16 19.69 20.13 285,200 +0.45(+2.29%)
Mar 02, 2016 19.66 19.71 19.45 19.68 188,904 +0.03(+0.15%)
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.