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 (%)
Aug 31, 2009 9.930 9.950 9.560 9.633 262,534 -0.42(-4.15%)
Aug 28, 2009 10.31 10.31 9.920 10.05 166,746 -0.22(-2.14%)
Aug 27, 2009 10.19 10.29 10.01 10.27 228,317 +0.06(+0.59%)
Aug 26, 2009 9.880 10.21 9.720 10.21 301,644 +0.30(+3.03%)
Aug 25, 2009 9.980 10.18 9.870 9.910 216,836 +0.01(+0.10%)
Aug 24, 2009 10.30 10.30 9.730 9.900 326,272 -0.38(-3.70%)
Aug 21, 2009 9.710 10.47 9.700 10.28 296,768 +0.70(+7.31%)
Aug 20, 2009 9.490 9.700 9.400 9.580 128,515 +0.04(+0.42%)
Aug 19, 2009 9.080 9.610 9.080 9.540 209,821 +0.37(+4.03%)
Aug 18, 2009 9.180 9.290 9.080 9.170 242,752 +0.07(+0.77%)
Aug 17, 2009 9.100 9.160 8.940 9.100 139,046 -0.21(-2.26%)
Aug 14, 2009 9.410 9.490 9.150 9.310 227,121 -0.09(-0.96%)
Aug 13, 2009 9.650 9.650 9.200 9.400 231,247 -0.16(-1.67%)
Aug 12, 2009 9.570 9.890 9.550 9.560 288,190 +0.03(+0.31%)
Aug 11, 2009 9.470 9.630 9.390 9.530 168,463 -0.02(-0.21%)
Aug 10, 2009 9.750 9.880 9.360 9.550 214,066 -0.28(-2.85%)
Aug 07, 2009 9.690 9.950 9.660 9.830 276,558 +0.32(+3.36%)
Aug 06, 2009 9.840 9.960 9.490 9.510 247,559 -0.26(-2.66%)
Aug 05, 2009 10.18 10.19 9.720 9.770 463,164 -0.43(-4.22%)
Aug 04, 2009 9.840 10.20 9.660 10.20 226,250 +0.28(+2.82%)
Aug 03, 2009 10.00 10.00 9.650 9.920 225,766 +0.13(+1.33%)
Jul 31, 2009 9.790 10.00 9.460 9.790 237,390 -0.07(-0.71%)
Jul 30, 2009 9.920 10.32 9.760 9.860 260,714 +0.12(+1.23%)
Jul 29, 2009 9.840 9.940 9.590 9.740 237,899 -0.21(-2.11%)
Jul 28, 2009 9.910 10.06 9.710 9.950 307,744 -0.03(-0.30%)
Jul 27, 2009 9.900 10.10 9.875 9.980 252,944 +0.06(+0.60%)
Jul 24, 2009 9.780 9.950 9.350 9.920 927 +0.03(+0.30%)
Jul 23, 2009 8.920 9.930 8.860 9.890 376,244 +0.92(+10.26%)
Jul 22, 2009 8.740 9.080 8.740 8.970 285,340 +0.16(+1.82%)
Jul 21, 2009 8.850 8.890 8.610 8.810 244,287 -0.04(-0.45%)
Jul 20, 2009 8.570 8.850 8.420 8.850 300,494 +0.35(+4.12%)
Jul 17, 2009 8.500 8.630 8.400 8.500 241,415 +0.02(+0.24%)
Jul 16, 2009 8.300 8.540 7.560 8.480 362,626 +0.09(+1.07%)
Jul 15, 2009 8.050 8.440 7.970 8.390 314,367 +0.47(+5.93%)
Jul 14, 2009 7.750 7.950 7.500 7.920 199,069 +0.19(+2.46%)
Jul 13, 2009 7.510 7.750 7.500 7.730 140,722 +0.35(+4.74%)
Jul 10, 2009 7.220 7.400 7.150 7.380 274,461 +0.19(+2.64%)
Jul 09, 2009 7.350 7.460 7.150 7.190 165,821 -0.16(-2.18%)
Jul 08, 2009 7.360 7.480 7.180 7.350 430,308 +0.00(+0.00%)
Jul 07, 2009 7.700 7.752 7.350 7.350 429,108 -0.33(-4.30%)
Jul 06, 2009 7.440 7.730 7.350 7.680 223,751 +0.24(+3.23%)
Jul 02, 2009 7.790 7.820 7.440 7.440 365,469 -0.51(-6.42%)
Jul 01, 2009 7.650 8.060 7.550 7.950 278,963 +0.37(+4.88%)
Jun 30, 2009 7.450 7.640 7.390 7.580 445,731 +0.16(+2.16%)
Jun 29, 2009 7.510 7.510 7.180 7.420 303,930 +0.03(+0.41%)
Jun 26, 2009 6.830 7.480 6.830 7.390 886,071 +0.50(+7.26%)
Jun 25, 2009 6.880 6.990 6.770 6.890 1,056,520 +0.02(+0.29%)
Jun 24, 2009 6.930 7.070 6.840 6.870 323,519 +0.02(+0.29%)
Jun 23, 2009 7.240 7.290 6.810 6.850 712,436 -0.31(-4.33%)
Jun 22, 2009 7.190 7.310 7.110 7.160 244,235 -0.11(-1.51%)
Jun 19, 2009 7.490 7.550 7.250 7.270 296,706 -0.10(-1.36%)
Jun 18, 2009 7.340 7.570 7.240 7.370 200,970 +0.00(+0.00%)
Jun 17, 2009 7.100 7.490 6.980 7.370 332,579 +0.29(+4.10%)
Jun 16, 2009 7.230 7.330 7.050 7.080 333,869 -0.05(-0.70%)
Jun 15, 2009 7.140 7.280 6.960 7.130 440,149 -0.07(-0.97%)
Jun 12, 2009 7.310 7.420 6.860 7.200 1,122,484 -0.19(-2.57%)
Jun 11, 2009 7.480 7.610 7.370 7.390 525,290 -0.05(-0.67%)
Jun 10, 2009 7.570 7.630 7.260 7.440 500,780 -0.09(-1.20%)
Jun 09, 2009 7.710 7.750 7.500 7.530 320,466 -0.11(-1.44%)
Jun 08, 2009 7.750 7.760 7.630 7.640 275,771 -0.22(-2.80%)
Jun 05, 2009 7.890 7.910 7.730 7.860 297,191 +0.07(+0.90%)
Jun 04, 2009 7.720 7.885 7.540 7.790 354,792 +0.13(+1.70%)
Jun 03, 2009 7.290 7.700 7.130 7.660 528,282 +0.44(+6.09%)
Jun 02, 2009 7.090 7.440 6.980 7.220 955,423 +0.12(+1.69%)
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.