Knight Transportation, Inc. Historical Stock Prices

KNX 
$25.81
*  
0.46
1.81%
Get KNX Alerts
*Delayed - data as of Sep. 2, 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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  25.42  25.895  25.27  25.81 606,287
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
12/16/2013 17.78 18.01 17.622 17.98 549,209
12/13/2013 17.63 17.83 17.54 17.8 530,065
12/12/2013 17.69 17.71 17.47 17.65 715,776
12/11/2013 17.91 17.97 17.61 17.73 709,586
12/10/2013 18.09 18.17 17.88 17.94 525,704
12/09/2013 18.19 18.24 18.09 18.11 389,359
12/06/2013 17.97 18.22 17.94 18.11 572,105
12/05/2013 17.83 17.97 17.71 17.89 449,312
12/04/2013 17.82 17.95 17.7 17.86 489,182
12/03/2013 18.18 18.23 17.86 17.9 644,936
12/02/2013 18.39 18.66 18.18 18.22 1,007,345
11/29/2013 17.9 17.93 17.77 17.87 135,150
11/27/2013 17.84 17.935 17.77 17.85 291,979
11/26/2013 17.78 17.93 17.78 17.85 357,599
11/25/2013 17.69 17.84 17.5625 17.81 350,810
11/22/2013 17.66 17.72 17.53 17.62 432,625
11/21/2013 17.52 17.72 17.45 17.66 347,377
11/20/2013 17.4 17.49 17.27 17.45 513,081
11/19/2013 17.44 17.53 17.23 17.41 687,926
11/18/2013 17.69 17.73 17.43 17.47 859,395
11/15/2013 17.46 18.01 17.2 17.74 1,516,625
11/14/2013 17.4 17.56 17.3001 17.47 623,201
11/13/2013 17.38 17.69 17.38 17.45 931,677
11/12/2013 17.13 17.64 16.9901 17.52 1,278,484
11/11/2013 16.9 17.14 16.8 17.08 572,619
11/08/2013 16.71 16.94 16.68 16.87 267,041
11/07/2013 16.9 17 16.74 16.74 434,913
11/06/2013 17.01 17.07 16.78 16.85 350,891
11/05/2013 17.1 17.18 16.94 16.96 379,744
11/04/2013 17.02 17.19 16.95 17.13 385,653
11/01/2013 16.96 17.11 16.84 16.96 453,668
10/31/2013 17.18 17.18 16.92 16.97 438,488
10/30/2013 17.34 17.38 17.15 17.24 319,772
10/29/2013 17.17 17.31 17.16 17.31 359,284
10/28/2013 17.17 17.32 17.14 17.17 714,388
10/25/2013 17.31 17.31 17.13 17.21 603,706
10/24/2013 17.35 17.35 16.98 17.27 906,683
10/23/2013 16.99 17.3 16.99 17.28 629,971
10/22/2013 17.18 17.27 17.03 17.09 454,779
10/21/2013 17.21 17.23 17.09 17.16 347,606
10/18/2013 17.03 17.24 16.92 17.18 649,457
10/17/2013 16.66 16.93 16.63 16.93 449,599
10/16/2013 16.77 16.93 16.71 16.75 506,460
10/15/2013 16.76 16.84 16.6 16.73 1,040,141
10/14/2013 16.6 16.85 16.6 16.85 582,653
10/11/2013 16.36 16.71 16.36 16.7 575,538
10/10/2013 16.47 16.6 16.41 16.46 722,494
10/09/2013 16.17 16.52 16.14 16.37 1,403,977
10/08/2013 16.58 16.71 16.45 16.45 615,988
10/07/2013 16.63 16.71 16.53 16.59 367,918
10/04/2013 16.53 16.76 16.42 16.74 315,038
10/03/2013 16.54 16.62 16.475 16.55 498,428
10/02/2013 16.71 16.71 16.545 16.62 336,247
10/01/2013 16.56 16.79 16.48 16.79 384,997
09/30/2013 16.41 16.6 16.3 16.52 607,067
09/27/2013 16.57 16.64 16.44 16.51 492,231
09/26/2013 16.83 17.43 16.55 16.6 2,759,616
09/25/2013 16.13 16.19 15.88 16 1,113,162
09/24/2013 16.22 16.27 16.1 16.15 768,849
09/23/2013 16.25 16.38 16.19 16.24 449,228
09/20/2013 16.19 16.48 16.12 16.32 1,345,891
09/19/2013 16.15 16.27 16.09 16.14 545,796
09/18/2013 16.05 16.13 15.96 16.11 860,680
09/17/2013 16.32 16.32 15.884 16.1 1,126,394
09/16/2013 16.8 16.87 16.42 16.45 672,594
09/13/2013 16.78 16.85 16.63 16.69 281,229
09/12/2013 16.84 16.84 16.61 16.78 338,959
09/11/2013 16.71 16.9 16.71 16.87 328,874
09/10/2013 16.61 16.78 16.53 16.77 326,928
09/09/2013 16.36 16.53 16.34 16.52 193,039
09/06/2013 16.47 16.51 16.2 16.33 256,127
09/05/2013 16.36 16.47 16.2998 16.42 512,035
09/04/2013 16.24 16.44 16.1 16.35 279,060
09/03/2013 16.43 16.46 16.15 16.27 465,041
08/30/2013 16.51 16.52 16.2 16.28 376,788
08/29/2013 16.47 16.61 16.43 16.49 257,532
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?