Quantcast

Historical Stock Prices

KNL 
$19.5
*  
0.97
5.23%
Get KNL Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading KNL now
Exchange:NYSE
Industry: Consumer Durables
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
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 18.61 19.5 18.61 19.5 540,855
01/17/2019 18.38 18.53 18.23 18.53 454,906
01/16/2019 18.75 19.08 18.49 18.54 236,862
01/15/2019 18.79 18.89 18.53 18.71 157,285
01/14/2019 18.79 18.94 18.68 18.8 210,748
01/11/2019 18.74 18.98 18.48 18.86 237,935
01/10/2019 18.7 18.89 18.62 18.88 292,869
01/09/2019 18.42 18.95 18.3 18.81 462,662
01/08/2019 18.08 18.35 18.08 18.35 288,820
01/07/2019 17.76 17.95 17.65 17.9 337,703
01/04/2019 17.12 17.78 16.95 17.76 409,577
01/03/2019 16.5 17.2 16.39 16.92 992,133
01/02/2019 16.29 16.695 16.21 16.57 939,379
12/31/2018 16.5 16.79 16.08 16.48 308,946
12/28/2018 16.42 16.65 16.36 16.43 529,213
12/27/2018 16.33 16.69 15.98 16.45 456,464
12/26/2018 16.24 16.64 15.72 16.61 314,869
12/24/2018 16.49 16.61 16.15 16.15 129,688
12/21/2018 16.62 17.41 16.49 16.49 1,215,316
12/20/2018 16.81 16.91 16.53 16.66 1,365,208
12/19/2018 17.41 17.5 16.73 16.77 1,096,097
12/18/2018 17.38 17.59 17.2401 17.26 329,471
12/17/2018 17.52 17.77 17.08 17.2 439,052
12/14/2018 17.49 17.7844 17.38 17.52 182,684
12/13/2018 17.79 17.85 17.525 17.69 186,757
12/12/2018 17.97 18.36 17.84 17.92 217,359
12/11/2018 18.03 18.22 17.795 17.83 323,300
12/10/2018 17.94 17.97 17.61 17.9 402,959
12/07/2018 18.03 18.28 17.87 17.94 344,548
12/06/2018 18.31 18.3256 17.86 18.07 220,356
12/04/2018 19.38 19.38 18.46 18.56 212,724
12/03/2018 19.58 19.6392 19.0893 19.46 422,272
11/30/2018 19.25 19.48 19.12 19.37 210,501
11/29/2018 19.29 19.5 19.12 19.33 173,567
11/28/2018 18.83 19.37 18.62 19.37 196,937
11/27/2018 18.65 18.95 18.63 18.83 172,364
11/26/2018 19.09 19.19 18.695 18.77 261,444
11/23/2018 18.95 19.15 18.9 18.95 61,363
11/21/2018 18.93 19.39 18.755 19.08 99,006
11/20/2018 19.09 19.33 18.72 18.89 183,323
11/19/2018 19.12 19.44 18.97 19.24 426,443
11/16/2018 19.16 19.295 18.98 19.14 193,212
11/15/2018 19.02 19.29 18.63 19.26 358,601
11/14/2018 19.52 19.84 19.13 19.17 210,411
11/13/2018 19.25 19.7 19.23 19.35 196,913
11/12/2018 19.12 19.58 18.91 19.17 537,281
11/09/2018 19.3 19.35 18.93 19.09 210,355
11/08/2018 19.87 19.87 19.39 19.52 170,583
11/07/2018 20.1 20.12 19.81 19.94 242,266
11/06/2018 19.98 20.23 19.79 20 225,595
11/05/2018 20.14 20.28 19.61 19.83 145,785
11/02/2018 20.44 20.52 19.85 20.08 323,810
11/01/2018 19.88 20.38 19.76 20.35 330,898
10/31/2018 20.03 20.1 19.76 19.85 371,201
10/30/2018 19.46 20.37 19.05 19.95 485,975
10/29/2018 19.98 20.045 19.15 19.49 503,444
10/26/2018 20.25 20.25 19.64 19.7 257,188
10/25/2018 20.3 20.53 20.05 20.43 199,471
10/24/2018 20.95 21.05 20.14 20.19 147,448
10/23/2018 20.9 21.24 20.54 20.96 133,441
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
*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