Knight Transportation, Inc. Common Stock Historical Stock Prices

KNX 
$26.37
*  
0.85
3.12%
Get KNX Alerts
*Delayed - data as of Apr. 29, 2016 14:21 ET  -  Find a broker to begin trading KNX now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    KNX Real Time
 
 
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 28-JAN-2016 TO 28-APR-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.
14:21 27.27 27.30 26.28 26.37 541,106
04/28/2016 27.83 28 27.11 27.22 1,154,105
04/27/2016 27.87 28.32 27.8 28.15 1,049,131
04/26/2016 27.15 28.01 27.06 27.78 1,771,967
04/25/2016 27.24 27.39 26.2 26.95 1,542,333
04/22/2016 26.73 27.4 26.59 27.34 1,528,255
04/21/2016 25.18 27.16 25.05 26.72 2,749,259
04/20/2016 26.67 26.77 26.37 26.73 1,217,058
04/19/2016 26.49 27.09 26.41 26.68 1,499,586
04/18/2016 26.04 26.83 25.99 26.35 1,155,356
04/15/2016 26.04 26.73 25.92 26.17 870,882
04/14/2016 26.21 26.38 25.785 26.05 895,526
04/13/2016 25.04 26.31 25.02 26.14 1,357,579
04/12/2016 24.55 24.88 24.41 24.8 1,525,911
04/11/2016 24.6 24.95 24.36 24.59 1,283,782
04/08/2016 24.91 25.36 24.55 24.61 839,232
04/07/2016 24.8 25.09 23.99 24.67 1,217,218
04/06/2016 25.24 25.3 24.6 25.28 688,283
04/05/2016 25.59 25.69 25.18 25.23 715,775
04/04/2016 25.77 26.29 25.65 25.79 562,805
04/01/2016 25.75 25.86 25.29 25.78 617,266
03/31/2016 26.21 26.36 26.08 26.15 455,450
03/30/2016 26.33 26.33 25.52 26.21 1,405,215
03/29/2016 25.4 26.45 25.13 26.4 928,539
03/28/2016 26.35 26.35 25.16 25.44 997,606
03/24/2016 26.11 26.33 25.7601 26.32 332,156
03/23/2016 26.26 26.64 26.155 26.27 657,057
03/22/2016 26.73 26.88 26.28 26.33 841,219
03/21/2016 26.31 27.11 26.31 26.92 1,605,072
03/18/2016 25.96 26.94 25.95 26.86 1,458,382
03/17/2016 25.4 25.96 25.12 25.79 1,109,965
03/16/2016 25.08 25.47 25.05 25.21 671,215
03/15/2016 25.31 25.35 25.01 25.13 850,269
03/14/2016 25.26 25.65 24.92 25.48 961,555
03/11/2016 25.86 26.22 25.81 26.1 771,451
03/10/2016 25.81 26.13 25.34 25.58 1,266,859
03/09/2016 25.32 25.935 25.27 25.64 970,099
03/08/2016 26.06 26.06 24.96 24.97 1,057,950
03/07/2016 26.17 26.4 25.81 26.16 1,301,399
03/04/2016 25.06 26.39 24.98 26.25 2,144,190
03/03/2016 24.28 25.19 24.22 24.96 1,422,864
03/02/2016 25.05 25.195 23.77 24.19 1,918,957
03/01/2016 24.46 25.04 24.2 25.04 1,162,962
02/29/2016 24.85 24.96 24.15 24.23 1,440,144
02/26/2016 25.21 25.37 24.89 25.2 1,030,001
02/25/2016 25.17 25.36 24.41 25 1,130,019
02/24/2016 25.09 25.1 24.59 25.06 1,156,216
02/23/2016 26.26 26.53 24.78 25.33 2,042,701
02/22/2016 25.43 25.9 25.21 25.3 1,363,686
02/19/2016 25.14 25.1525 24.41 24.63 984,430
02/18/2016 25.53 25.7 25.03 25.24 906,881
02/17/2016 25.48 25.8 25.22 25.44 1,405,001
02/16/2016 25.06 25.385 24.4 25.22 1,185,944
02/12/2016 24.75 25.17 24.56 24.84 1,164,806
02/11/2016 24.25 24.77 23.91 24.4 1,673,710
02/10/2016 25.76 26.05 24.38 24.64 2,132,022
02/09/2016 25.41 26.5 25.32 26.24 1,396,169
02/08/2016 25.69 25.92 25.37 25.83 1,647,316
02/05/2016 25.74 26.23 25.46 25.97 1,607,773
02/04/2016 25.02 26.28 24.98 25.78 1,806,642
02/03/2016 24.54 25.19 24.24 24.97 1,645,334
02/02/2016 24.33 24.39 23.705 24.35 1,561,882
02/01/2016 24.31 24.82 24.13 24.59 1,214,040
01/29/2016 23.35 24.52 23.35 24.47 1,528,221
01/28/2016 22.66 23.49 21.99 23.33 2,025,666
*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?