Historical Stock Prices

KNM 
$22.78
*  
0.26
 negative 
1.15%
Get KNM Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Technology
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 22.471 22.78 22.471 22.78 2,399
04/16/2014 22.41 22.52 22.41 22.52 1,159
04/15/2014 21.9 22.16 21.78 21.91 2,322
04/14/2014 22.03 22.1 21.75 22.02 1,694
04/11/2014 21.9 22.16 21.9 21.94 2,285
04/10/2014 22.35 22.35 22.32 22.32 1,808
04/09/2014 22.42 22.51 22.31 22.51 1,602
04/08/2014 22.78 22.92 22.68 22.69 5,907
04/07/2014 22.69 22.69 22.65 22.69 1,957
04/04/2014 22.89 22.89 22.74 22.74 237
04/03/2014 22.9 22.9 22.9 22.9 00
04/02/2014 22.71 22.9 22.71 22.9 485
04/01/2014 22.61 22.61 22.371 22.52 1,909
03/31/2014 23.12 23.12 22.94 23.07 441
03/28/2014 22.68 22.75 22.68 22.7101 1,327
03/27/2014 22.22 22.22 22.22 22.22 00
03/26/2014 22.78 22.99 22.22 22.22 5,089
03/25/2014 22.94 23.16 22.47 22.97 10,276
03/24/2014 23.649 23.649 23.3884 23.39 1,362
03/21/2014 23.49 23.65 23.26 23.26 1,872
03/20/2014 24.1 24.1 24.1 24.1 00
03/19/2014 24.3 24.3 24 24.1 815
03/18/2014 24.37 24.37 24.37 24.37 4,623
03/17/2014 24.42 24.42 24.42 24.42 204
03/14/2014 24.11 24.27 23.81 24.25 2,452
03/13/2014 24.55 24.55 24.55 24.55 00
03/12/2014 24.53 24.55 24.53 24.55 410
03/11/2014 25.2 25.28 25.06 25.066 2,122
03/10/2014 25.36 25.36 25.17 25.32 1,768
03/07/2014 25.46 25.46 25.21 25.26 658
03/06/2014 25.86 25.86 25.67 25.68 831
03/05/2014 25.5 25.506 25.47 25.47 739
03/04/2014 25.55 25.63 25.29 25.57 7,026
03/03/2014 24.95 24.95 24.73 24.752 832
02/28/2014 25 25 25 25 247
02/27/2014 24.955 24.99 24.8 24.99 785
02/26/2014 25.19 25.19 25.111 25.16 1,563
02/25/2014 25.03 25.2099 25.02 25.1348 3,147
02/24/2014 25 25.25 25 25.05 660
02/21/2014 25.03 25.03 24.501 24.66 6,728
02/20/2014 24.07 24.07 24.04 24.06 2,723
02/19/2014 24.25 24.25 23.98 23.98 1,042
02/18/2014 23.607 23.64 23.607 23.64 819
02/14/2014 22.3 22.54 22.3 22.43 1,899
02/13/2014 22.43 22.63 22.43 22.63 3,185
02/12/2014 22.74 22.92 22.726 22.75 780
02/11/2014 22.82 22.82 22.82 22.82 307
02/10/2014 22.82 22.82 22.81 22.81 229
02/07/2014 22.46 22.46 22.46 22.46 00
02/06/2014 22.64 22.64 22.46 22.46 381
02/05/2014 22.07 22.44 22.07 22.4 1,653
02/04/2014 22.53 22.79 22.49 22.79 3,474
02/03/2014 23.1 23.195 22.99 23 2,916
01/31/2014 23.48 23.72 23.4 23.72 1,707
01/30/2014 24.08 24.16 23.91 24.16 1,444
01/29/2014 23.68 23.69 23.4 23.51 5,853
01/28/2014 23.55 23.76 23.53 23.69 7,994
01/27/2014 22.87 22.98 22.7997 22.93 7,639
01/24/2014 22.49 22.6 22.35 22.57 4,010
01/23/2014 22.49 22.5499 22.3101 22.46 4,972
01/22/2014 22.95 23.03 22.95 22.99 467
01/21/2014 22.61 22.716 22.59 22.59 1,728
01/17/2014 23.78 23.95 23.78 23.92 968
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?