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 29, 2016 20.43 20.57 20.26 20.35 666,703 -0.13(-0.64%)
Apr 28, 2016 20.61 20.81 20.44 20.48 448,124 -0.23(-1.09%)
Apr 27, 2016 21.05 21.05 20.61 20.71 666,961 -0.37(-1.74%)
Apr 26, 2016 20.91 21.26 20.70 21.07 519,518 +0.30(+1.43%)
Apr 25, 2016 21.00 21.11 20.69 20.78 429,723 -0.17(-0.83%)
Apr 22, 2016 19.77 21.23 19.41 20.95 2,465,865 +1.18(+5.95%)
Apr 21, 2016 19.71 19.92 19.59 19.77 326,135 -0.03(-0.18%)
Apr 20, 2016 20.00 20.04 19.69 19.81 550,787 -0.20(-1.00%)
Apr 19, 2016 19.82 20.06 19.76 20.01 407,110 +0.18(+0.92%)
Apr 18, 2016 19.51 19.84 19.46 19.83 321,584 +0.26(+1.34%)
Apr 15, 2016 19.40 19.80 19.39 19.56 241,999 +0.14(+0.72%)
Apr 14, 2016 19.33 19.45 19.12 19.42 231,353 +0.10(+0.50%)
Apr 13, 2016 19.29 19.47 19.15 19.33 419,179 +0.14(+0.73%)
Apr 12, 2016 18.82 19.23 18.82 19.19 464,604 +0.35(+1.85%)
Apr 11, 2016 18.72 18.90 18.52 18.84 347,402 +0.24(+1.31%)
Apr 08, 2016 18.64 18.80 18.38 18.60 176,600 +0.07(+0.38%)
Apr 07, 2016 18.58 18.64 18.39 18.53 339,041 -0.24(-1.25%)
Apr 06, 2016 18.50 18.88 18.50 18.76 234,828 +0.28(+1.51%)
Apr 05, 2016 18.61 18.63 18.43 18.48 262,592 -0.24(-1.26%)
Apr 04, 2016 19.11 19.11 18.65 18.72 324,328 -0.37(-1.92%)
Apr 01, 2016 18.75 19.15 18.61 19.08 298,409 +0.22(+1.15%)
Mar 31, 2016 18.80 19.11 18.53 18.87 438,536 +0.13(+0.70%)
Mar 30, 2016 18.60 18.75 18.30 18.74 530,303 +0.18(+0.99%)
Mar 29, 2016 17.92 18.71 17.84 18.55 538,420 +0.61(+3.40%)
Mar 28, 2016 17.44 17.98 17.44 17.94 435,747 +0.52(+3.00%)
Mar 24, 2016 17.34 17.42 17.42 17.42 261,291 +0.08(+0.45%)
Mar 23, 2016 17.23 17.50 17.04 17.34 221,780 +0.10(+0.56%)
Mar 22, 2016 17.32 17.50 17.18 17.25 419,277 -0.20(-1.15%)
Mar 21, 2016 17.69 17.73 17.40 17.45 319,917 -0.23(-1.28%)
Mar 18, 2016 18.23 18.26 17.67 17.67 802,309 -0.45(-2.50%)
Mar 17, 2016 17.08 18.22 17.00 18.13 1,182,246 +1.05(+6.18%)
Mar 16, 2016 16.99 17.18 16.93 17.07 292,634 +0.04(+0.26%)
Mar 15, 2016 17.10 17.12 16.85 17.03 168,322 -0.17(-0.96%)
Mar 14, 2016 17.25 17.33 16.91 17.19 176,674 -0.10(-0.60%)
Mar 11, 2016 17.00 17.61 16.98 17.30 1,120,480 +0.45(+2.69%)
Mar 10, 2016 17.15 17.24 16.60 16.84 371,714 -0.32(-1.86%)
Mar 09, 2016 17.34 17.35 16.99 17.16 454,213 +0.09(+0.51%)
Mar 08, 2016 17.51 17.55 17.03 17.08 366,603 -0.48(-2.76%)
Mar 07, 2016 17.20 17.57 17.20 17.56 274,964 +0.36(+2.11%)
Mar 04, 2016 17.41 17.43 17.12 17.20 343,528 -0.21(-1.19%)
Mar 03, 2016 17.03 17.43 17.03 17.41 329,813 +0.39(+2.29%)
Mar 02, 2016 17.00 17.04 16.82 17.02 218,454 +0.03(+0.15%)
Mar 01, 2016 16.70 17.00 16.52 16.99 291,288 +0.48(+2.88%)
Feb 29, 2016 16.52 16.76 16.47 16.52 716,206 +0.00(+0.00%)
Feb 26, 2016 16.36 16.56 16.29 16.52 225,842 +0.25(+1.54%)
Feb 25, 2016 16.52 16.56 16.16 16.27 222,753 -0.24(-1.47%)
Feb 24, 2016 16.10 16.53 16.07 16.51 242,430 +0.22(+1.38%)
Feb 23, 2016 16.40 16.52 16.15 16.28 238,409 -0.15(-0.89%)
Feb 22, 2016 15.99 16.64 15.95 16.43 354,366 +0.56(+3.54%)
Feb 19, 2016 15.95 16.00 15.78 15.87 382,528 -0.10(-0.65%)
Feb 18, 2016 15.86 16.02 15.78 15.97 254,600 +0.16(+1.04%)
Feb 17, 2016 15.77 15.82 15.52 15.81 373,223 +0.16(+0.99%)
Feb 16, 2016 15.84 15.84 15.43 15.65 630,562 -0.09(-0.55%)
Feb 12, 2016 15.41 15.74 15.74 15.74 893,457 +1.06(+7.25%)
Feb 11, 2016 15.18 15.47 14.61 14.67 591,418 -0.82(-5.30%)
Feb 10, 2016 15.75 16.01 15.49 15.50 310,732 -0.19(-1.21%)
Feb 09, 2016 15.51 15.80 15.46 15.69 197,028 -0.04(-0.28%)
Feb 08, 2016 15.49 15.79 15.37 15.73 175,416 +0.10(+0.66%)
Feb 05, 2016 16.11 16.19 15.58 15.63 398,173 -0.55(-3.42%)
Feb 04, 2016 15.84 16.28 15.70 16.18 393,904 +0.30(+1.91%)
Feb 03, 2016 15.71 15.97 15.29 15.88 398,583 +0.30(+1.94%)
Feb 02, 2016 15.60 15.76 15.49 15.57 222,695 -0.19(-1.21%)
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.