Knight Transportation, Inc. Historical Stock Prices

KNX 
$25.97
*  
0.19
0.74%
Get KNX Alerts
*Delayed - data as of Feb. 5, 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: 1 Year, From 05-FEB-2015 TO 05-FEB-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  25.46  26.23  25.46  25.97 1,581,539
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
01/27/2016 24.77 24.93 23.73 23.87 1,687,584
01/26/2016 23.02 24.88 22.96 24.79 2,222,794
01/25/2016 23.07 23.22 22.62 22.82 632,519
01/22/2016 23.01 24.09 22.96 23.21 825,016
01/21/2016 21.87 23.05 21.72 22.56 976,395
01/20/2016 21.17 22.07 20.9401 21.81 1,455,820
01/19/2016 22.13 22.17 21.2 21.53 1,014,150
01/15/2016 21.07 22.07 21.02 21.92 1,450,060
01/14/2016 21.1 21.97 20.56 21.75 1,292,072
01/13/2016 21.57 21.72 20.62 20.99 1,550,171
01/12/2016 22.06 22.41 21.58 21.85 1,373,882
01/11/2016 22.17 22.26 21.662 21.85 961,303
01/08/2016 22.37 22.48 21.945 22 1,578,256
01/07/2016 22.65 22.82 22.09 22.37 1,437,195
01/06/2016 23.82 24.12 23.24 23.36 1,018,651
01/05/2016 23.89 24.3 23.8054 24.2 660,361
01/04/2016 23.73 24.16 23.495 23.89 1,228,387
12/31/2015 24.23 24.67 23.95 24.23 580,004
12/30/2015 24.21 24.4 23.99 24.24 574,830
12/29/2015 23.95 24.35 23.85 24.29 463,088
12/28/2015 24.24 24.29 23.73 23.86 559,979
12/24/2015 24.21 24.45 23.91 24.39 447,445
12/23/2015 23.9 24.37 23.82 24.18 643,524
12/22/2015 23.47 23.91 23.02 23.77 863,446
12/21/2015 23.12 23.7 22.92 23.32 1,603,577
12/18/2015 21.8 23.27 21.715 23.07 4,613,006
12/17/2015 25.21 25.59 24.51 24.51 1,243,648
12/16/2015 24.86 25.29 24.86 25.07 1,205,391
12/15/2015 24.34 24.77 24.2 24.74 1,103,279
12/14/2015 23.99 24.3001 23.56 24.09 1,094,848
12/11/2015 24.37 24.47 23.955 24.05 790,221
12/10/2015 24.4 25.11 24.4 24.63 1,213,910
12/09/2015 23.99 24.69 23.99 24.22 744,615
12/08/2015 24.23 24.49 23.95 24.1 898,206
12/07/2015 24.95 25.11 24.35 24.54 1,006,716
12/04/2015 24.37 25.03 23.93 25 1,178,698
12/03/2015 25.41 25.6 24.62 24.81 702,432
12/02/2015 25.73 25.74 25.02 25.41 1,648,899
12/01/2015 26.63 26.67 25.72 26.37 1,208,457
11/30/2015 27.59 27.63 26.42 26.52 881,936
11/27/2015 27.15 27.66 26.99 27.46 337,438
11/25/2015 27.25 27.39 26.88 27.14 1,126,222
11/24/2015 26.15 27.31 26.15 27.22 1,524,498
11/23/2015 26.01 26.44 26 26.34 494,578
11/20/2015 26.38 26.7 26.01 26.1 839,539
11/19/2015 25.71 26.34 25.63 26.23 993,010
11/18/2015 26.3 26.3 25.44 25.69 1,281,927
11/17/2015 25.41 26.23 25.16 26.01 1,334,513
11/16/2015 25.26 25.5 24.7375 25.39 892,041
11/13/2015 25.85 25.97 25.13 25.33 1,077,656
11/12/2015 26.7 26.84 25.93 25.95 1,791,302
11/11/2015 27.27 27.43 26.94 27.02 746,112
11/10/2015 26.96 27.57 26.93 27.26 1,332,533
11/09/2015 27.47 27.61 26.67 26.96 1,169,209
11/06/2015 26.95 27.57 26.92 27.54 790,394
11/05/2015 26.94 27.13 26.76 27.01 769,229
11/04/2015 26.9 27.1 26.565 26.83 958,702
11/03/2015 26.42 26.89 26.3 26.79 1,214,662
11/02/2015 25.43 26.55 25.37 26.49 1,221,631
10/30/2015 25.28 25.675 25.13 25.42 941,276
10/29/2015 24.32 25.33 24.22 25.26 1,117,250
10/28/2015 24.24 24.4 23.91 24.39 992,448
10/27/2015 25.05 25.14 24.05 24.18 1,298,384
10/26/2015 24.84 25.47 24.84 25.27 1,571,156
10/23/2015 24.05 24.94 23.87 24.82 2,747,110
10/22/2015 24.59 24.91 23.94 24 5,905,552
10/21/2015 25.78 26.01 25.72 25.84 1,627,393
10/20/2015 25.38 25.69 25.29 25.63 754,596
10/19/2015 25.15 25.72 24.86 25.45 1,000,832
10/16/2015 25.01 25.32 24.86 25.26 1,197,880
10/15/2015 24.66 25.12 24.43 24.92 972,387
10/14/2015 23.83 24.67 23.79 24.57 998,433
10/13/2015 24.92 24.92 23.76 23.77 1,624,029
10/12/2015 25.5 25.59 25.15 25.35 857,705
10/09/2015 25.17 25.64 25.15 25.49 965,796
10/08/2015 25.17 25.31 24.74 25.14 1,482,681
10/07/2015 24.94 25.3 24.72 25.28 876,712
10/06/2015 24.72 25.37 24.56 25.04 1,591,673
10/05/2015 24.52 24.75 24.35 24.71 1,276,195
10/02/2015 23.94 24.41 23.62 24.41 1,065,605
10/01/2015 23.99 24.25 23.71 24.23 1,038,078
09/30/2015 24.43 24.6 23.64 24 2,656,551
09/29/2015 24.73 24.75 24.14 24.21 1,707,927
09/28/2015 25.41 25.53 24.7 24.72 702,513
09/25/2015 25.92 25.94 25.17 25.58 1,223,132
09/24/2015 26.3 26.44 25.39 25.53 1,197,141
09/23/2015 26.91 26.99 26.54 26.68 915,484
09/22/2015 27.18 27.55 26.715 26.9 852,020
09/21/2015 27.74 28.12 27.482 27.61 688,349
09/18/2015 27.75 27.94 27.47 27.54 898,782
09/17/2015 28.04 28.38 27.98 28.1 639,332
09/16/2015 27.72 28.41 27.69 28.09 1,289,910
09/15/2015 27.29 27.975 27.1801 27.89 667,248
09/14/2015 27.78 27.84 27.22 27.24 949,801
09/11/2015 27.77 27.98 27.47 27.77 752,783
09/10/2015 27.1 27.59 26.85 27.27 666,994
09/09/2015 27.57 27.57 26.78 26.92 1,154,908
09/08/2015 27.06 27.5 26.87 27.25 857,673
09/04/2015 26.33 27.02 26.235 26.58 784,652
09/03/2015 26.72 26.92 26.48 26.58 774,674
09/02/2015 26.27 26.58 25.89 26.58 818,576
09/01/2015 26.65 26.77 25.93 25.97 1,610,719
08/31/2015 27.18 27.44 27.03 27.2 1,244,847
08/28/2015 26.91 27.845 26.82 27.43 1,975,242
08/27/2015 26.55 26.88 26.3 26.81 1,652,628
08/26/2015 25.51 26.55 25.25 26.49 2,089,170
08/25/2015 25.89 25.89 24.9 24.91 1,185,433
08/24/2015 24.27 25.78 24.16 25.17 1,493,552
08/21/2015 25.8 26.07 25.39 25.66 1,161,881
08/20/2015 26.95 27.048 26.19 26.23 794,517
08/19/2015 27.92 27.92 27.19 27.21 1,229,177
08/18/2015 27.92 28.2 27.63 27.99 920,478
08/17/2015 28.08 28.11 27.64 27.91 675,878
08/14/2015 27.6 28.24 27.57 28.2 863,232
08/13/2015 27.42 27.93 27.4 27.66 714,668
08/12/2015 27.35 27.53 26.72 27.51 913,380
08/11/2015 26.82 27.79 26.79 27.58 1,498,276
08/10/2015 26.77 27.03 26.56 27.02 805,131
08/07/2015 27.05 27.166 26.47 26.64 877,598
08/06/2015 27.68 27.782 27.045 27.2 813,344
08/05/2015 27.74 28.205 27.63 27.65 1,505,490
08/04/2015 27.44 27.9 27.44 27.61 973,467
08/03/2015 26.99 27.565 26.86 27.46 1,179,968
07/31/2015 26.96 27.4 26.92 27.04 828,708
07/30/2015 26.59 27.13 26.37 26.99 1,421,383
07/29/2015 26.01 27.06 25.98 26.78 1,271,061
07/28/2015 25.45 26.1 25.18 26 1,146,893
07/27/2015 25.52 25.73 25.28 25.31 620,481
07/24/2015 25.99 25.99 25.5 25.68 1,098,300
07/23/2015 26.03 26.66 25.08 25.96 2,450,195
07/22/2015 28.06 28.16 26.06 26.4 2,985,040
07/21/2015 27.46 28.07 27.18 27.98 1,725,764
07/20/2015 27.91 27.91 27.37 27.44 1,130,471
07/17/2015 27.91 28.26 27.6 27.9 801,897
07/16/2015 27.7 28.07 27.5 27.9 1,061,988
07/15/2015 28 28.01 27.57 27.67 693,463
07/14/2015 28.85 28.89 27.83 28 1,964,304
07/13/2015 28.44 29 28.24 28.95 1,783,467
07/10/2015 28 28.72 28 28.21 1,552,946
07/09/2015 27.69 28.3 27.42 27.63 2,003,862
07/08/2015 26.73 27 26.38 26.92 963,610
07/07/2015 26.72 27.16 26.59 27.06 728,877
07/06/2015 26.47 27.19 26.45 26.7 590,875
07/02/2015 27.12 27.29 26.77 26.87 447,984
07/01/2015 27.04 27.29 26.95 27.01 961,103
06/30/2015 26.57 27.05 26.42 26.74 912,521
06/29/2015 26.67 26.98 26.15 26.3 939,597
06/26/2015 26.78 26.92 26.6 26.9 950,945
06/25/2015 26.92 27.16 26.46 26.75 1,282,019
06/24/2015 27.96 28.03 26.27 26.72 2,351,950
06/23/2015 27.96 28.14 27.8 28.01 801,217
06/22/2015 28.38 28.38 27.94 28 742,866
06/19/2015 28.37 28.44 28.04 28.12 722,047
06/18/2015 27.79 28.33 27.6 28.26 736,802
06/17/2015 27.68 27.83 27.19 27.69 1,469,734
06/16/2015 28.21 28.4 27.73 27.76 914,217
06/15/2015 28.37 28.465 28.02 28.3 645,928
06/12/2015 28.81 28.91 28.36 28.58 548,056
06/11/2015 29.11 29.26 28.58 28.91 764,417
06/10/2015 28.81 29.32 28.74 29.1 455,750
06/09/2015 28.87 29.13 28.48 28.66 749,432
06/08/2015 29.47 29.61 28.73 28.94 667,289
06/05/2015 28.84 29.8 28.8301 29.61 964,974
06/04/2015 28.97 29.24 28.76 28.88 674,885
06/03/2015 28.51 29.3 28.25 29.09 1,140,993
06/02/2015 28.32 28.7 28.1801 28.34 1,135,505
06/01/2015 28.63 28.7 27.71 28.49 2,509,419
05/29/2015 29.58 29.65 27.92 28.6 3,831,970
05/28/2015 30.06 30.13 29.77 30.07 672,269
05/27/2015 29.51 30.19 29.32 30.16 587,504
05/26/2015 29.87 29.92 29.435 29.49 621,750
05/22/2015 30.6 30.79 29.79 29.88 792,655
05/21/2015 30.4 30.78 30.23 30.69 864,380
05/20/2015 30.54 30.58 30.191 30.36 898,493
05/19/2015 30.39 30.76 30.31 30.55 1,232,150
05/18/2015 29.58 30.37 29.484 30.31 664,243
05/15/2015 29.95 30.14 29.43 29.67 1,036,604
05/14/2015 29.74 30.13 29.63 29.88 1,387,978
05/13/2015 30.04 30.25 29.15 29.58 915,928
05/12/2015 29.82 30.35 29.69 30.09 815,592
05/11/2015 30.12 30.31 29.81 29.97 745,124
05/08/2015 30.24 30.65 30.09 30.15 697,776
05/07/2015 29.3 30.11 29.3 29.92 681,316
05/06/2015 29.16 29.46 29.16 29.31 1,038,406
05/05/2015 29.59 29.76 28.93 29.21 1,195,050
05/04/2015 29.55 30.01 29.46 29.63 589,128
05/01/2015 28.95 29.73 28.95 29.62 818,043
04/30/2015 29.57 29.63 28.62 28.9 1,411,383
04/29/2015 30.46 30.54 29.61 29.79 869,834
04/28/2015 30.34 31.06 30.04 30.59 1,045,270
04/27/2015 31.48 31.57 30.02 30.2 1,553,896
04/24/2015 32.09 32.12 31.18 31.45 1,549,978
04/23/2015 32.17 32.26 31.39 31.59 1,310,042
04/22/2015 33 33 31.4139 32.62 1,482,681
04/21/2015 32.42 32.74 32.2525 32.55 760,177
04/20/2015 31.8 32.71 31.79 32.4 883,991
04/17/2015 31.65 31.77 31.43 31.69 718,302
04/16/2015 32.09 32.15 31.73 31.81 798,375
04/15/2015 32.24 32.4085 31.76 32.05 895,475
04/14/2015 31.04 32.32 30.86 32.05 949,698
04/13/2015 31.28 31.66 31.18 31.18 911,843
04/10/2015 30.74 31.47 30.64 31.35 1,782,302
04/09/2015 30.86 31.21 30.03 30.13 1,043,100
04/08/2015 30.26 31 29.85 30.77 1,040,282
04/07/2015 30.83 30.88 30.2 30.24 977,443
04/06/2015 31.17 31.21 30.58 30.71 1,037,349
04/02/2015 31.97 32.1 31.07 31.2 1,218,389
04/01/2015 32.1 32.22 31.687 31.96 470,580
03/31/2015 32.24 32.47 31.87 32.25 934,955
03/30/2015 31.86 32.41 31.64 32.35 605,682
03/27/2015 32.03 32.08 31.32 31.65 873,171
03/26/2015 32.54 32.54 31.605 31.9 1,000,360
03/25/2015 33.62 33.62 32.63 32.73 528,990
03/24/2015 33.99 33.99 33.21 33.41 874,517
03/23/2015 34.45 34.45 33.65 34.02 845,926
03/20/2015 34.11 34.73 33.5 34.5 1,039,464
03/19/2015 34.32 34.65 33.84 34.11 384,926
03/18/2015 33.87 34.42 33.59 34.32 784,415
03/17/2015 33.81 33.89 33.5 33.81 599,004
03/16/2015 32.98 34.03 32.854 33.87 677,124
03/13/2015 33.19 33.4 32.4 32.77 628,844
03/12/2015 33.14 33.35 32.8375 33.2 482,700
03/11/2015 31.51 33.015 31.455 33 1,347,782
03/10/2015 31.59 31.7 31.18 31.51 483,184
03/09/2015 31.89 31.98 31.4 31.8 664,373
03/06/2015 31.63 32.18 31.63 31.92 762,357
03/05/2015 32.42 32.42 31.96 32.09 397,548
03/04/2015 32.33 32.76 32.25 32.44 910,018
03/03/2015 32.71 32.82 32.3 32.54 766,516
03/02/2015 33.03 33.53 32.67 33.04 781,345
02/27/2015 33.14 33.26 32.59 33.06 425,443
02/26/2015 32.9 33.22 32.51 33.17 413,713
02/25/2015 33.02 33.345 32.89 32.95 402,782
02/24/2015 33.07 33.1 32.54 32.99 691,007
02/23/2015 32.98 33.225 32.67 33.05 577,547
02/20/2015 32.65 33.26 32.14 33.13 627,849
02/19/2015 32.81 33.2 32.4 32.54 537,062
02/18/2015 32.66 32.89 32.06 32.72 636,075
02/17/2015 32.26 32.48 31.62 32.3 1,033,123
02/13/2015 31.34 32.355 31.176 32.26 1,267,855
02/12/2015 30.9 31.45 30.68 31.38 954,830
02/11/2015 30.45 31.19 30.28 30.86 1,471,740
02/10/2015 29.8 30.59 29.75 30.4 941,941
02/09/2015 29.82 29.98 29.3771 29.64 1,058,757
02/06/2015 29.91 30.36 29.67 30.05 812,467
02/05/2015 29.25 30.2 29.2 29.77 1,086,708
*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?