Knight Transportation, Inc. Historical Stock Prices

KNX 
$32.55
*  
0.42
1.31%
Get KNX Alerts
*Delayed - data as of Dec. 17, 2014  -  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: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  31.91  32.56  31.32  32.55 457,132
12/17/2014 32.19 32.56 31.32 32.55 457,132
12/16/2014 32.33 32.63 32.07 32.13 462,232
12/15/2014 32.29 32.78 31.97 32.28 563,123
12/12/2014 31.46 32.7 31.46 32.11 563,051
12/11/2014 31.56 32.13 31.56 31.83 754,644
12/10/2014 31.69 31.92 31.25 31.29 971,815
12/09/2014 31.73 31.86 30.64 31.83 1,387,831
12/08/2014 32.47 32.675 32.06 32.13 577,262
12/05/2014 32.74 32.865 32.375 32.5 492,608
12/04/2014 32.72 32.89 32.46 32.67 519,367
12/03/2014 33.02 33.33 32.63 32.76 587,801
12/02/2014 32.83 33.21 32.81 32.95 936,290
12/01/2014 33.27 33.48 32.79 32.81 739,065
11/28/2014 32.99 33.845 32.97 33.27 627,443
11/26/2014 32.95 33.1435 32.67 32.8 422,478
11/25/2014 32.75 33.1 32.58 32.95 464,817
11/24/2014 32.1 32.78 31.97 32.75 741,164
11/21/2014 32.16 32.1899 31.6108 31.89 586,593
11/20/2014 30.79 31.79 30.68 31.79 780,223
11/19/2014 30.97 30.985 30.59 30.95 805,618
11/18/2014 30.74 31.1 30.67 30.98 1,047,649
11/17/2014 30.85 30.85 30.52 30.66 379,249
11/14/2014 31.69 31.7 30.71 30.82 605,925
11/13/2014 31.1 31.81 30.95 31.68 1,150,843
11/12/2014 30.38 31.085 30.116 31.01 724,412
11/11/2014 29.82 30.52 29.51 30.39 1,194,718
11/10/2014 29.53 29.91 29.44 29.84 512,923
11/07/2014 29.84 30.25 29.355 29.55 961,235
11/06/2014 29.33 29.86 29.23 29.84 496,877
11/05/2014 29.78 29.99 29.18 29.23 483,599
11/04/2014 29.43 30.12 29.43 29.76 723,099
11/03/2014 29.35 29.61 29.18 29.36 658,677
10/31/2014 29.33 29.46 29.14 29.26 706,626
10/30/2014 28.72 29.01 28.46 28.86 628,791
10/29/2014 28.76 29.39 28.56 28.83 786,109
10/28/2014 28.26 28.73 28.19 28.7 866,599
10/27/2014 27.25 28.21 27.02 28.16 1,573,793
10/24/2014 28.46 28.46 27.355 27.36 1,429,395
10/23/2014 28.5 28.6 27.95 28.18 1,581,896
10/22/2014 30.51 30.51 27.63 27.75 1,888,684
10/21/2014 28.08 28.92 28 28.76 1,297,305
10/20/2014 26.88 27.77 26.73 27.69 868,491
10/17/2014 27.1 27.27 26.71 26.91 682,896
10/16/2014 26.24 26.93 26.07 26.9 1,021,316
10/15/2014 25.96 26.78 25.56 26.64 702,788
10/14/2014 26 26.69 25.89 26.28 1,062,158
10/13/2014 26.54 26.6 25.5 25.8 1,044,212
10/10/2014 26.61 27.06 26.42 26.43 1,248,468
10/09/2014 27.39 27.5 26.68 26.69 467,916
10/08/2014 27.13 27.41 26.61 27.35 792,990
10/07/2014 27.68 27.68 27.19 27.23 451,761
10/06/2014 28.3 28.36 27.68 27.76 368,902
10/03/2014 28.16 28.5 28.06 28.15 560,224
10/02/2014 27.13 27.93 27.08 27.89 884,242
10/01/2014 27.28 27.57 26.85 27.09 1,461,166
09/30/2014 27.16 27.67 26.97 27.39 787,514
09/29/2014 26.82 27.29 26.76 27.25 864,391
09/26/2014 26.84 27.09 26.82 27.01 384,781
09/25/2014 26.98 27.03 26.51 26.75 746,043
09/24/2014 27.09 27.195 26.96 27.05 870,256
09/23/2014 27.08 27.35 27.04 27.08 850,838
09/22/2014 26.99 27.18 26.88 27.14 872,379
09/19/2014 27.21 27.49 26.83 27.06 817,655
09/18/2014 26.7 27.185 26.664 27.15 559,102
09/17/2014 26.05 26.6 25.866 26.54 697,438
09/16/2014 25.69 26.07 25.56 25.96 403,653
09/15/2014 25.96 26.13 25.6 25.67 516,325
09/12/2014 26.03 26.27 25.88 26.05 405,975
09/11/2014 25.97 26.2 25.85 26 380,081
09/10/2014 25.54 26.13 25.39 26.1 458,115
09/09/2014 25.89 25.89 25.51 25.58 231,377
09/08/2014 25.85 26.05 25.69 25.89 272,462
09/05/2014 25.73 25.912 25.68 25.84 373,135
09/04/2014 25.77 26.11 25.69 25.72 324,706
09/03/2014 26.32 26.36 25.68 25.75 758,726
09/02/2014 25.38 25.895 25.27 25.81 606,294
08/29/2014 25.17 25.49 25.17 25.35 445,687
08/28/2014 24.96 25.19 24.79 25.11 263,363
08/27/2014 25.27 25.34 24.98 25.06 252,000
08/26/2014 25.23 25.42 25.11 25.22 558,285
08/25/2014 24.79 25.16 24.75 25.15 511,875
08/22/2014 24.38 24.75 24.14 24.62 251,446
08/21/2014 24.26 24.497 23.98 24.39 213,464
08/20/2014 24.57 24.6 24.14 24.22 425,186
08/19/2014 24.61 24.825 24.41 24.58 481,667
08/18/2014 23.85 24.64 23.76 24.64 420,159
08/15/2014 24.11 24.23 23.193 23.68 881,742
08/14/2014 24.2 24.2 23.88 24.06 290,056
08/13/2014 24.1 24.35 24.06 24.1 313,444
08/12/2014 23.92 24.11 23.826 23.99 296,695
08/11/2014 23.86 24.16 23.86 23.92 246,257
08/08/2014 23.76 23.843 23.57 23.8 229,587
08/07/2014 23.72 24.15 23.44 23.75 699,408
08/06/2014 23.63 23.85 23.63 23.69 256,778
08/05/2014 23.95 24.13 23.71 23.8 309,951
08/04/2014 24.02 24.11 23.67 24 345,157
08/01/2014 23.96 24.07 23.81 24.01 542,618
07/31/2014 23.87 24.07 23.6 23.96 521,688
07/30/2014 24.34 24.38 23.98 24.17 362,337
07/29/2014 24.46 24.53 24.07 24.17 526,013
07/28/2014 24.97 24.97 24.39 24.47 337,665
07/25/2014 25.38 25.63 24.87 24.95 654,293
07/24/2014 24.06 25.91 24.06 25.68 829,599
07/23/2014 25.69 26.32 24.96 25.08 974,140
07/22/2014 24.19 25.39 24.12 25.28 745,477
07/21/2014 24.29 24.29 23.96 24.1 604,551
07/18/2014 24.15 24.47 24.06 24.37 362,611
07/17/2014 24.23 24.46 24.05 24.19 350,486
07/16/2014 24.53 24.62 24.14 24.37 282,103
07/15/2014 24.05 24.7 24.05 24.37 575,097
07/14/2014 24.2 24.24 23.93 24.05 265,896
07/11/2014 24.07 24.16 23.79 24.01 289,620
07/10/2014 23.96 24.28 23.52 23.97 399,868
07/09/2014 24.36 24.47 24.18 24.45 288,432
07/08/2014 24.18 24.44 23.944 24.29 555,506
07/07/2014 24.07 24.21 23.68 24.05 452,770
07/03/2014 24.13 24.28 23.99 24.18 244,344
07/02/2014 24.37 24.56 23.91 24.09 418,002
07/01/2014 23.84 24.64 23.83 24.41 542,024
06/30/2014 23.64 23.94 23.53 23.77 296,732
06/27/2014 23.26 23.8299 23.26 23.65 420,377
06/26/2014 23.47 23.47 23.17 23.27 273,262
06/25/2014 23.31 23.587 23.27 23.44 292,609
06/24/2014 23.66 23.82 23.35 23.39 255,535
06/23/2014 23.99 24.11 23.65 23.7 198,902
06/20/2014 24.08 24.09 23.79 23.99 555,880
06/19/2014 24.15 24.21 23.81 23.91 374,014
06/18/2014 23.66 24.08 23.57 24.06 438,417
06/17/2014 23.77 23.94 23.53 23.56 454,364
06/16/2014 23.83 24.06 23.71 23.82 361,780
06/13/2014 23.95 24.06 23.73 23.89 164,018
06/12/2014 24.15 24.15 23.79 23.93 349,816
06/11/2014 24.18 24.35 24.08 24.19 372,065
06/10/2014 24.53 24.53 24.16 24.47 561,564
06/09/2014 24.34 24.655 24.22 24.47 391,179
06/06/2014 24.47 24.47 24.21 24.39 459,813
06/05/2014 23.85 24.37 23.73 24.33 504,482
06/04/2014 23.62 23.9 23.5 23.81 466,754
06/03/2014 24.25 24.25 23.74 23.78 519,481
06/02/2014 24.36 24.44 24.1 24.38 464,900
05/30/2014 24.65 24.76 24.17 24.37 583,641
05/29/2014 24.45 24.75 24.25 24.74 830,842
05/28/2014 23.82 24.41 23.8 24.3 694,472
05/27/2014 23.87 23.95 23.62 23.89 713,754
05/23/2014 23.42 23.75 23.395 23.75 430,866
05/22/2014 22.9 23.54 22.86 23.42 577,207
05/21/2014 22.96 23.05 22.64 22.89 350,706
05/20/2014 23.03 23.13 22.65 22.87 530,010
05/19/2014 22.64 23.15 22.64 23.09 517,966
05/16/2014 22.71 22.86 22.33 22.77 581,745
05/15/2014 22.71 22.8 22.24 22.71 830,608
05/14/2014 23.27 23.295 22.7 22.84 671,957
05/13/2014 23.37 23.46 23.14 23.27 546,802
05/12/2014 22.73 23.5 22.68 23.24 725,059
05/09/2014 22.72 22.875 22.34 22.66 952,139
05/08/2014 23.26 23.58 22.66 22.83 764,657
05/07/2014 23.3 23.43 22.97 23.26 554,657
05/06/2014 23.27 23.46 23.05 23.22 689,604
05/05/2014 23.33 23.4 22.978 23.27 555,965
05/02/2014 23.67 23.98 23.36 23.38 759,011
05/01/2014 23.66 23.79 23.29 23.62 1,103,235
04/30/2014 23.57 23.81 23.19 23.73 589,253
04/29/2014 23.77 23.87 23.43 23.65 510,736
04/28/2014 23.93 23.97 23.32 23.73 652,783
04/25/2014 24.2 24.45 23.695 23.84 641,674
04/24/2014 24.34 24.43 23.6 24.23 2,189,188
04/23/2014 24.68 24.88 23.935 24.1 1,173,511
04/22/2014 24.6 25 24.6 24.72 1,046,426
04/21/2014 24.45 24.629 24.33 24.55 795,732
04/17/2014 24.26 24.61 24.2 24.43 944,863
04/16/2014 24.58 24.59 24.05 24.26 779,777
04/15/2014 23.99 24.58 23.99 24.4 1,645,968
04/14/2014 23.5 24.07 23.5 23.9 1,133,915
04/11/2014 23.15 23.42 22.955 23.08 763,237
04/10/2014 23.67 23.69 23.08 23.25 617,392
04/09/2014 22.89 23.85 22.822 23.68 771,164
04/08/2014 22.6 22.96 22.38 22.75 652,502
04/07/2014 23.08 23.13 22.705 22.73 759,551
04/04/2014 23.57 23.58 23.05 23.2 559,827
04/03/2014 23.51 23.59 23.33 23.42 456,284
04/02/2014 23.5 23.745 23.36 23.46 578,678
04/01/2014 23.31 23.47 23.16 23.45 460,139
03/31/2014 22.37 23.54 22.25 23.13 1,194,719
03/28/2014 21.62 22 21.62 21.8 666,559
03/27/2014 21.72 21.98 21.67 21.71 407,463
03/26/2014 22.47 22.5 21.7 21.73 794,990
03/25/2014 22.49 22.62 22.29 22.35 607,861
03/24/2014 22.77 22.81 22.3 22.47 402,753
03/21/2014 22.34 22.81 22.34 22.72 686,771
03/20/2014 22.48 22.5 22.12 22.29 684,074
03/19/2014 22.46 22.62 22.22 22.48 670,696
03/18/2014 22.58 22.63 22.41 22.52 386,376
03/17/2014 22.7 22.97 22.43 22.56 458,550
03/14/2014 22.54 22.68 22.43 22.61 414,558
03/13/2014 22.61 22.73 22.45 22.61 906,499
03/12/2014 22.36 22.69 22.28 22.58 570,710
03/11/2014 22.42 22.68 22.33 22.55 1,083,345
03/10/2014 22.31 22.335 22.13 22.31 508,718
03/07/2014 22.44 22.48 22.18 22.38 669,088
03/06/2014 21.98 22.34 21.89 22.26 702,444
03/05/2014 21.77 21.9599 21.64 21.91 508,707
03/04/2014 21.42 21.87 21.4 21.83 773,082
03/03/2014 21.35 21.37 20.99 21.23 630,242
02/28/2014 21.69 21.78 21.44 21.48 525,477
02/27/2014 21.73 21.86 21.61 21.7 517,441
02/26/2014 21.83 21.9 21.63 21.75 589,528
02/25/2014 21.87 21.87 21.51 21.72 480,025
02/24/2014 21.75 21.88 21.62 21.8 768,751
02/21/2014 21.7 21.95 21.646 21.68 673,474
02/20/2014 21.42 21.66 21.37 21.64 823,561
02/19/2014 21.33 21.65 21.33 21.4 1,064,659
02/18/2014 22 22.06 21.64 21.69 686,440
02/14/2014 21.85 22.11 21.64 22.03 568,381
02/13/2014 21.63 21.85 21.54 21.84 391,907
02/12/2014 21.6 21.82 21.185 21.79 1,292,867
02/11/2014 21.5 21.78 21.31 21.63 765,429
02/10/2014 21.53 21.6501 21.34 21.56 744,349
02/07/2014 21.35 21.62 21.34 21.52 625,073
02/06/2014 21.07 21.35 20.98 21.33 1,005,499
02/05/2014 20.63 21.18 20.6 20.95 1,740,468
02/04/2014 20.75 20.97 20.53 20.85 651,168
02/03/2014 21.25 21.43 20.7 20.76 590,722
01/31/2014 21.14 21.525 21.03 21.35 883,933
01/30/2014 21.39 21.62 20.98 21.59 1,019,233
01/29/2014 20.89 21.07 20.545 20.79 657,646
01/28/2014 20.91 21.105 20.81 20.92 574,399
01/27/2014 21.31 21.35 20.61 20.85 693,979
01/24/2014 21.32 21.375 21.1 21.32 1,164,097
01/23/2014 21.37 21.46 21.16 21.45 546,876
01/22/2014 20.98 21.47 20.95 21.36 1,220,357
01/21/2014 21.12 21.12 20.16 20.87 1,744,723
01/17/2014 19.64 19.74 19.425 19.65 760,084
01/16/2014 19.5 19.75 19.43 19.73 954,596
01/15/2014 19.45 19.62 19.345 19.53 522,496
01/14/2014 19.38 19.545 19.31 19.43 493,838
01/13/2014 19.6 19.74 19.25 19.35 971,876
01/10/2014 19.27 19.59 19.2 19.57 752,619
01/09/2014 19.03 19.23 18.85 19.16 1,149,832
01/08/2014 18.73 18.79 18.56 18.66 751,254
01/07/2014 18.33 18.8 18.33 18.79 941,278
01/06/2014 18.39 18.462 18.17 18.29 480,465
01/03/2014 18.08 18.33 17.955 18.27 365,142
01/02/2014 18.25 18.305 18 18.08 538,795
12/31/2013 18.42 18.45 18.28 18.34 338,280
12/30/2013 18.47 18.55 18.36 18.41 247,445
12/27/2013 18.43 18.48 18.31 18.46 204,602
12/26/2013 18.43 18.51 18.31 18.38 189,375
12/24/2013 18.32 18.42 18.27 18.41 136,158
12/23/2013 18.41 18.49 18.26 18.34 500,177
12/20/2013 18.13 18.33 17.98 18.33 1,217,183
12/19/2013 18.25 18.355 18.11 18.2 517,529
12/18/2013 18.04 18.31 17.98 18.3 576,299
12/17/2013 17.96 18.081 17.89 18.06 350,365
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 Brokers before you trade

Want to trade FX?