Quantcast

Knoll, Inc. Common Stock Historical Stock Prices

KNL 
$21.17
*  
0.10
0.47%
Get KNL Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading KNL now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
View:    KNL Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

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 21.195 21.42 20.98 21.17 238,819
10/22/2018 21.15 21.42 20.98 21.17 239,019
10/19/2018 21.32 21.53 20.9165 21.07 106,879
10/18/2018 21.99 21.99 21.22 21.31 135,224
10/17/2018 21.86 22.04 21.45 22 127,900
10/16/2018 21.49 21.94 21.2 21.91 233,910
10/15/2018 21.28 21.69 21.24 21.44 207,783
10/12/2018 22.09 22.1774 21.16 21.34 387,630
10/11/2018 22.33 22.416 21.68 21.71 260,264
10/10/2018 22.81 23.11 22.49 22.51 239,920
10/09/2018 23.15 23.43 22.74 22.9 239,895
10/08/2018 22.64 23.27 22.6 23.13 148,025
10/05/2018 22.82 23.13 22.62 22.67 201,706
10/04/2018 23.16 23.16 22.8 22.84 145,634
10/03/2018 22.54 23.15 22.47 23.12 157,162
10/02/2018 22.63 22.77 22.49 22.53 139,775
10/01/2018 23.52 23.52 22.565 22.63 292,893
09/28/2018 23.51 23.69 23.39 23.45 279,059
09/27/2018 23.56 23.7425 23.44 23.55 284,834
09/26/2018 24.11 24.25 23.48 23.53 323,139
09/25/2018 23.96 24.29 23.82 24.12 226,694
09/24/2018 24.08 24.2 23.48 23.86 436,344
09/21/2018 23.05 24.27 23.05 24.1 935,854
09/20/2018 22.79 23 22.63 22.96 205,332
09/19/2018 22.26 22.48 22.16 22.47 229,425
09/18/2018 22.96 22.96 22.3 22.3 108,096
09/17/2018 23.02 23.04 22.87 22.92 119,834
09/14/2018 22.85 23.08 22.82 22.99 106,270
09/13/2018 22.77 22.94 22.77 22.9 90,316
09/12/2018 22.67 22.8961 22.57 22.83 139,096
09/11/2018 22.86 23 22.64 22.7 119,187
09/10/2018 23.33 23.42 22.93 22.94 179,461
09/07/2018 23.4 23.4 23.06 23.24 105,279
09/06/2018 23.44 23.58 23.33 23.42 116,491
09/05/2018 23.3 23.455 23.16 23.43 102,699
09/04/2018 23.52 23.6 23.16 23.35 439,884
08/31/2018 23.43 23.63 23.37 23.54 302,370
08/30/2018 23.5 23.535 23.2 23.48 122,494
08/29/2018 23.43 23.71 23.4 23.56 154,819
08/28/2018 23.56 23.62 23.4 23.45 95,713
08/27/2018 23.39 23.67 23.32 23.53 167,661
08/24/2018 23.2 23.35 22.96 23.32 101,562
08/23/2018 23.13 23.28 22.99 23.19 153,474
08/22/2018 23.25 23.43 23 23.17 124,675
08/21/2018 22.91 23.4201 22.91 23.31 80,663
08/20/2018 22.81 22.97 22.7 22.9 155,384
08/17/2018 22.62 22.82 22.59 22.79 120,838
08/16/2018 22.6 22.74 22.535 22.64 107,009
08/15/2018 22.58 22.64 22.3 22.42 118,378
08/14/2018 22.77 22.94 22.48 22.65 218,111
08/13/2018 23.26 23.42 22.77 22.77 180,800
08/10/2018 23.05 23.37 22.96 23.22 156,319
08/09/2018 22.99 23.23 22.938 23.14 117,030
08/08/2018 22.79 23 22.56 22.97 578,385
08/07/2018 22.45 22.93 22.45 22.78 408,237
08/06/2018 22.49 22.57 22.18 22.3 322,475
08/03/2018 22.67 22.865 22.32 22.37 128,451
08/02/2018 22.59 22.77 22.52 22.59 178,967
08/01/2018 22.58 22.82 22.15 22.73 350,103
07/31/2018 21.77 23.14 21.4 22.55 609,664
07/30/2018 21.17 21.5 21.145 21.17 145,897
07/27/2018 21.53 21.66 21.11 21.16 176,388
07/26/2018 21.68 21.83 21.38 21.46 159,839
07/25/2018 21.75 21.9 21.49 21.64 148,417
07/24/2018 21.32 22.09 21.23 21.78 242,026
07/23/2018 21.34 21.54 21.25 21.32 508,178
*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?

Smart Portfolio