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 (%)
Apr 30, 2015 19.51 19.76 19.02 19.35 681,644 -0.26(-1.30%)
Apr 29, 2015 19.69 19.75 19.54 19.61 265,721 -0.14(-0.73%)
Apr 28, 2015 19.67 19.90 19.40 19.75 371,100 +0.03(+0.17%)
Apr 27, 2015 19.96 19.96 19.25 19.72 501,606 -0.05(-0.26%)
Apr 24, 2015 19.54 19.78 19.35 19.77 281,760 +0.22(+1.13%)
Apr 23, 2015 19.91 20.07 19.36 19.55 365,493 -0.41(-2.04%)
Apr 22, 2015 19.80 20.15 19.68 19.96 362,757 +0.30(+1.51%)
Apr 21, 2015 20.45 20.54 19.45 19.66 814,049 -0.59(-2.90%)
Apr 20, 2015 20.40 20.75 19.94 20.24 1,161,545 +1.03(+5.35%)
Apr 17, 2015 19.45 19.55 19.21 19.22 577,929 -0.42(-2.12%)
Apr 16, 2015 19.76 19.79 19.58 19.63 411,361 -0.13(-0.65%)
Apr 15, 2015 19.69 19.81 19.60 19.76 313,614 +0.22(+1.13%)
Apr 14, 2015 19.55 19.66 19.39 19.54 220,540 -0.03(-0.17%)
Apr 13, 2015 19.50 19.65 19.40 19.57 315,686 +0.11(+0.57%)
Apr 10, 2015 19.55 19.63 19.38 19.46 241,525 +0.03(+0.17%)
Apr 09, 2015 19.80 19.90 19.29 19.43 156,984 -0.37(-1.89%)
Apr 08, 2015 19.67 19.94 19.57 19.80 355,850 +0.08(+0.39%)
Apr 07, 2015 19.67 20.02 19.58 19.73 666,498 +0.04(+0.22%)
Apr 06, 2015 19.57 19.85 19.55 19.68 324,557 +0.06(+0.30%)
Apr 02, 2015 19.80 19.62 19.62 19.62 515,112 -0.19(-0.94%)
Apr 01, 2015 19.91 19.92 19.56 19.81 793,055 -0.10(-0.51%)
Mar 31, 2015 19.45 20.00 19.45 19.91 844,901 +0.33(+1.69%)
Mar 30, 2015 19.39 19.61 19.33 19.58 778,448 +0.27(+1.41%)
Mar 27, 2015 18.97 19.43 18.90 19.31 800,609 +0.34(+1.79%)
Mar 26, 2015 19.06 19.11 18.72 18.97 722,488 -0.09(-0.49%)
Mar 25, 2015 19.17 19.22 18.89 19.06 586,761 +0.00(+0.00%)
Mar 24, 2015 19.09 19.17 18.96 19.06 116,124 -0.02(-0.09%)
Mar 23, 2015 18.96 19.28 18.84 19.08 464,090 +0.10(+0.54%)
Mar 20, 2015 18.55 19.06 18.46 18.98 646,381 +0.54(+2.95%)
Mar 19, 2015 18.34 18.60 18.27 18.43 379,401 +0.00(+0.00%)
Mar 18, 2015 18.07 18.47 17.86 18.43 247,111 +0.44(+2.46%)
Mar 17, 2015 17.72 17.99 17.61 17.99 393,116 +0.18(+1.00%)
Mar 16, 2015 16.73 17.82 16.61 17.81 906,886 +1.24(+7.49%)
Mar 13, 2015 16.80 16.89 16.53 16.57 460,861 -0.20(-1.22%)
Mar 12, 2015 16.66 17.03 16.66 16.78 386,115 +0.21(+1.28%)
Mar 11, 2015 16.65 16.71 16.53 16.56 261,467 -0.07(-0.41%)
Mar 10, 2015 16.93 16.98 16.44 16.63 447,443 -0.41(-2.43%)
Mar 09, 2015 17.06 17.16 16.85 17.05 355,506 +0.00(+0.00%)
Mar 06, 2015 17.29 17.37 17.02 17.05 322,898 -0.40(-2.28%)
Mar 05, 2015 17.60 17.60 17.26 17.44 262,193 -0.11(-0.63%)
Mar 04, 2015 17.58 17.73 17.37 17.55 347,115 -0.06(-0.34%)
Mar 03, 2015 18.10 18.10 17.53 17.61 546,166 -0.59(-3.25%)
Mar 02, 2015 17.98 18.22 17.93 18.20 376,171 +0.27(+1.51%)
Feb 27, 2015 17.55 18.07 17.52 17.93 267,147 +0.34(+1.92%)
Feb 26, 2015 17.65 17.81 17.52 17.60 232,464 -0.08(-0.43%)
Feb 25, 2015 17.69 17.70 17.51 17.67 268,494 +0.02(+0.10%)
Feb 24, 2015 17.57 17.79 17.55 17.65 211,996 +0.08(+0.43%)
Feb 23, 2015 17.59 17.65 17.33 17.58 153,943 -0.02(-0.10%)
Feb 20, 2015 17.54 17.64 17.34 17.60 245,409 -0.01(-0.05%)
Feb 19, 2015 17.60 17.76 17.44 17.60 209,616 -0.02(-0.10%)
Feb 18, 2015 17.57 17.71 17.42 17.62 158,734 -0.03(-0.14%)
Feb 17, 2015 17.79 17.97 17.58 17.65 260,541 -0.14(-0.76%)
Feb 13, 2015 17.80 17.78 17.78 17.78 281,746 -0.03(-0.19%)
Feb 12, 2015 17.90 18.04 17.64 17.82 361,567 +0.02(+0.09%)
Feb 11, 2015 17.85 18.12 17.67 17.80 257,042 -0.08(-0.43%)
Feb 10, 2015 18.16 18.16 17.70 17.87 382,503 -0.13(-0.70%)
Feb 09, 2015 18.16 18.26 17.92 18.00 227,250 -0.14(-0.75%)
Feb 06, 2015 17.81 18.31 17.63 18.14 362,472 +0.39(+2.19%)
Feb 05, 2015 17.63 17.99 17.43 17.75 384,877 +0.29(+1.64%)
Feb 04, 2015 17.13 17.81 16.53 17.46 681,247 -0.09(-0.53%)
Feb 03, 2015 17.59 17.80 17.40 17.55 472,923 +0.16(+0.92%)
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.