Quantcast

Knight-Swift Transportation Holdings Inc. Historical Stock Prices

KNX 
$31.93
*  
0.84
2.56%
Get KNX Alerts
*Delayed - data as of Aug. 15, 2018 11:03 ET  -  Find a broker to begin trading KNX now
Exchange:NYSE
Industry: Transportation
Community Rating:
View:    KNX Real Time
 
 
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: 3 Month, From 14-MAY-2018 TO 14-AUG-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.
11:03 32.55 32.695 31.57 31.93 572,431
08/14/2018 32.72 33.27 32.69 32.77 1,705,581
08/13/2018 33.33 33.48 32.41 32.58 2,865,043
08/10/2018 32.72 33.3786 32.27 33.22 1,738,501
08/09/2018 32.84 33.4 32.72 32.79 1,812,356
08/08/2018 33.27 33.395 32.85 32.98 1,581,326
08/07/2018 32.78 33.46 32.53 33.44 1,876,594
08/06/2018 32.33 32.86 31.92 32.7 2,558,669
08/03/2018 33.28 33.28 32.21 32.42 3,282,034
08/02/2018 32.21 33.38 32.1532 33.27 4,617,012
08/01/2018 32.55 32.63 31.96 32.09 3,427,675
07/31/2018 32.24 33.09 32.06 32.55 3,225,222
07/30/2018 31.99 32.76 31.8 32.21 2,950,923
07/27/2018 31.98 32.3 31.47 32.09 5,144,508
07/26/2018 31.05 32.29 29.0012 32.25 20,531,020
07/25/2018 35.54 35.9 34.81 35.81 4,183,849
07/24/2018 38.95 39.12 34.365 34.84 6,131,101
07/23/2018 37.82 38.255 37.62 38.24 1,848,727
07/20/2018 37.98 38.2 37.64 37.98 2,091,801
07/19/2018 37.2 38.13 37.18 37.99 2,428,455
07/18/2018 36.61 37.58 36.26 37.5 3,257,205
07/17/2018 36.46 36.86 35.97 36.28 3,448,824
07/16/2018 39.06 39.14 35.81 36.36 6,443,331
07/13/2018 37.91 38.63 37.91 37.91 1,768,519
07/12/2018 38.81 38.85 37.83 37.99 2,284,832
07/11/2018 38.54 38.67 38.27 38.45 1,676,249
07/10/2018 39.01 39.27 38.18 38.75 1,683,085
07/09/2018 38.17 38.97 37.89 38.85 1,880,817
07/06/2018 37.29 38.44 37.22 38.02 3,485,481
07/05/2018 38.54 38.68 37.21 37.52 4,439,998
07/03/2018 38.64 38.74 38.03 38.29 1,100,420
07/02/2018 38 38.61 37.78 38.46 2,065,812
06/29/2018 38.2 38.78 37.95 38.21 2,833,617
06/28/2018 38.07 38.42 37.65 38.05 3,689,556
06/27/2018 38.73 39.44 38.2 38.24 3,335,772
06/26/2018 39.39 39.54 38.425 38.77 3,850,679
06/25/2018 40.41 40.52 39.06 39.34 2,998,721
06/22/2018 41.85 41.85 40.25 40.6 14,521,880
06/21/2018 41.86 42.07 41.21 41.69 2,228,971
06/20/2018 41.37 42.02 41.2 41.85 2,065,865
06/19/2018 41.29 41.42 40.48 41.35 2,345,582
06/18/2018 41.59 42.16 41.21 41.75 1,924,797
06/15/2018 41.65 42.15 41.23 42.01 2,475,866
06/14/2018 42.6 43.35 41.62 41.81 3,143,278
06/13/2018 41.71 42.92 41.71 42.1 4,177,181
06/12/2018 41.46 42.04 41.2001 41.3 4,161,595
06/11/2018 40.29 41.66 40.29 41.32 2,368,194
06/08/2018 39.25 40.595 39.19 40.51 1,990,548
06/07/2018 39.34 39.6 38.9842 39.26 2,254,113
06/06/2018 40.26 41.5 38.55 39.29 5,119,654
06/05/2018 39.44 40.49 38.65 39.02 4,223,445
06/04/2018 41.56 41.81 39.11 39.41 5,070,848
06/01/2018 40.96 42.35 40.96 41.63 3,737,809
05/31/2018 41.15 41.24 40.28 40.68 2,789,431
05/30/2018 39.96 41.35 39.925 41.1 3,568,385
05/29/2018 40.19 40.62 39.691 39.81 1,717,744
05/25/2018 40.27 40.73 40.13 40.45 1,379,035
05/24/2018 40.25 40.65 39.61 40.37 2,399,196
05/23/2018 40.31 40.45 39.69 40.22 2,289,539
05/22/2018 41.81 42.15 40.49 40.56 2,949,715
05/21/2018 41.73 42.18 41.17 41.4 2,526,348
05/18/2018 39.82 40.8077 39.74 40.63 2,744,050
05/17/2018 40.17 40.21 39.54 39.75 2,311,966
05/16/2018 39.87 40.31 39.61 40.11 1,991,706
05/15/2018 40.42 40.51 39.55 39.68 2,037,194
05/14/2018 40.25 40.83 40.21 40.66 1,979,033
*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