Historical Stock Prices

KNL 
$22.64
*  
0.30
1.31%
Get KNL Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading KNL now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 22.82 22.94 22.42 22.64 369,906
09/22/2016 22.3 22.95 22.19 22.94 533,106
09/21/2016 22.31 22.6 22.17 22.4 569,194
09/20/2016 23.61 23.695 22.27 22.29 742,907
09/19/2016 24.18 24.569 24.11 24.25 257,939
09/16/2016 24.27 24.39 24.01 24.14 375,417
09/15/2016 24.21 24.49 24.1 24.28 371,593
09/14/2016 24.65 24.74 24.21 24.26 157,230
09/13/2016 24.9 24.98 24.39 24.61 185,363
09/12/2016 24.96 25.3 24.611 25.29 311,353
09/09/2016 25.74 25.87 25.02 25.03 216,088
09/08/2016 26.34 26.5 25.88 25.9 186,709
09/07/2016 26.19 26.46 26.04 26.35 471,872
09/06/2016 26.26 26.3599 26.05 26.18 121,047
09/02/2016 26.44 26.76 26.23 26.24 228,727
09/01/2016 26.49 26.55 26.03 26.24 306,482
08/31/2016 26.53 26.65 26.36 26.46 258,231
08/30/2016 26.19 26.49 26.11 26.49 106,675
08/29/2016 26.26 26.3 25.96 26.13 240,471
08/26/2016 26.1 26.4133 25.91 26.17 187,247
08/25/2016 25.94 26.14 25.81 26.08 128,730
08/24/2016 25.87 26.06 25.73 25.99 176,661
08/23/2016 25.79 25.99 25.78 25.94 148,610
08/22/2016 25.58 25.73 25.36 25.67 150,256
08/19/2016 25.15 25.745 25.06 25.59 211,004
08/18/2016 25.05 25.37 24.86 25.17 178,137
08/17/2016 25.14 25.21 24.94 25.02 130,165
08/16/2016 25.41 25.41 25.13 25.15 101,284
08/15/2016 25.39 25.53 25.34 25.48 118,969
08/12/2016 25.31 25.51 25.2 25.37 118,940
08/11/2016 25.32 25.52 25.32 25.4 147,456
08/10/2016 25.7 25.79 25.23 25.29 134,120
08/09/2016 25.63 25.76 25.471 25.72 194,402
08/08/2016 25.35 25.6 25.29 25.58 157,491
08/05/2016 25.36 25.72 25.25 25.42 263,332
08/04/2016 25.34 25.51 25.2 25.24 314,254
08/03/2016 25.23 25.39 25.05 25.27 256,495
08/02/2016 25.52 25.52 25.14 25.2 477,568
08/01/2016 25.33 26.08 25.13 25.56 532,816
07/29/2016 25.2 25.6 25.12 25.25 461,783
07/28/2016 25.66 25.66 24.41 25.2 558,910
07/27/2016 25.54 25.63 25.34 25.61 179,068
07/26/2016 25.37 25.68 25.28 25.49 211,062
07/25/2016 25.5 25.65 25.3201 25.37 126,612
07/22/2016 24.88 25.57 24.73 25.5 300,608
07/21/2016 25.29 25.315 24.84 24.91 205,342
07/20/2016 25.1 25.49 24.95 25.38 253,645
07/19/2016 25.13 25.29 24.92 24.93 107,300
07/18/2016 25.24 25.41 25.07 25.1 150,774
07/15/2016 25.3 25.36 25 25.33 192,237
07/14/2016 25.34 25.395 25.08 25.15 302,244
07/13/2016 25.28 25.34 25.06 25.17 200,250
07/12/2016 25.11 25.28 24.9 25.21 248,487
07/11/2016 24.59 24.9199 24.55 24.86 264,787
07/08/2016 24.31 24.584 24.23 24.4 320,230
07/07/2016 24.08 24.38 23.98 24.11 109,489
07/06/2016 23.91 24.28 23.87 24.11 140,096
07/05/2016 23.99 24.13 23.77 24 142,237
07/01/2016 24.25 24.55 24.07 24.19 185,613
06/30/2016 24 24.28 23.65 24.28 213,485
06/29/2016 23.49 23.89 23.35 23.86 232,607
06/28/2016 22.61 23.41 22.52 23.13 689,244
06/27/2016 23.21 23.21 22.09 22.24 396,379
06/24/2016 23.73 23.84 23.2 23.43 357,710
06/23/2016 24.51 24.78 24.35 24.61 271,524
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?