Knight Transportation, Inc. Common Stock Historical Stock Prices

KNX 
$25.21
*  
0.33
1.33%
Get KNX Alerts
*Delayed - data as of Jun. 28, 2016  -  Find a broker to begin trading KNX now
Exchange: NYSE
Industry: Transportation
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 28-MAR-2016 TO 28-JUN-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.
16:00 25.16 25.42 24.81 25.21 902,350
06/28/2016 25.25 25.42 24.81 25.21 902,350
06/27/2016 25.28 25.34 24.785 24.88 1,147,561
06/24/2016 25.17 25.74 25.11 25.54 1,737,297
06/23/2016 25.97 26.76 25.97 26.18 1,137,069
06/22/2016 26.62 26.62 25.7 26.42 1,104,702
06/21/2016 25.64 26.87 25.34 26.66 2,912,311
06/20/2016 27.33 28.34 27.31 27.87 1,268,460
06/17/2016 26.43 26.98 26.41 26.92 964,317
06/16/2016 26.04 26.44 25.74 26.37 438,669
06/15/2016 26.29 26.71 26.12 26.18 642,230
06/14/2016 26.57 26.97 25.91 26.22 1,013,435
06/13/2016 26.39 26.95 26.36 26.71 969,607
06/10/2016 26.53 26.75 26.14 26.55 795,544
06/09/2016 26.75 26.93 26.41 26.79 681,582
06/08/2016 26.6 27 26.36 26.99 762,316
06/07/2016 26.84 26.9 26.37 26.63 599,574
06/06/2016 26.3 26.94 26.3 26.81 721,471
06/03/2016 26.06 26.265 25.6 26.19 391,513
06/02/2016 26 26.18 25.74 26.07 432,389
06/01/2016 25.92 26.35 25.73 26.2 621,190
05/31/2016 26.02 26.31 25.94 26.12 471,914
05/27/2016 25.78 26.09 25.78 25.96 340,758
05/26/2016 25.89 26.22 25.58 25.81 644,798
05/25/2016 25.5 26.06 25.265 25.86 561,351
05/24/2016 25.29 25.62 24.9 25.48 956,416
05/23/2016 25.67 25.885 25.18 25.2 860,423
05/20/2016 25.23 25.79 25.23 25.71 954,650
05/19/2016 24.53 25.17 24.5 25.08 1,065,473
05/18/2016 24.95 25.27 24.51 24.66 972,146
05/17/2016 24.72 25.77 24.65 25.1 1,682,099
05/16/2016 25.1 25.31 24.6351 24.76 1,722,843
05/13/2016 26.34 26.43 24.87 25.04 1,441,663
05/12/2016 26.81 27.1 26.37 26.5 493,405
05/11/2016 27.29 27.47 26.56 26.79 737,359
05/10/2016 26.51 27.515 26.498 27.4 1,249,283
05/09/2016 26.19 26.7 25.91 26.45 819,675
05/06/2016 25.88 26.35 25.76 26.35 627,922
05/05/2016 26.12 26.26 25.7 26.03 850,423
05/04/2016 26.47 26.78 25.87 26.08 957,189
05/03/2016 26.48 26.64 26.025 26.5 834,460
05/02/2016 26.73 27.04 26.35 26.72 788,210
04/29/2016 27.15 27.3 26.28 26.57 1,182,562
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
*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?