Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Knoll Inc (NY: KNL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 20.09 20.37 19.96 20.07 159,967 +0.06(+0.30%)
Jun 29, 2011 20.21 20.31 19.77 20.01 160,369 -0.05(-0.25%)
Jun 28, 2011 19.93 20.31 19.81 20.06 145,271 +0.26(+1.31%)
Jun 27, 2011 19.59 20.04 19.31 19.80 210,012 +0.20(+1.02%)
Jun 24, 2011 19.75 19.94 19.15 19.60 393,266 -0.08(-0.41%)
Jun 23, 2011 18.64 19.72 18.58 19.68 396,217 +0.87(+4.63%)
Jun 22, 2011 18.90 19.22 18.79 18.81 151,588 -0.26(-1.36%)
Jun 21, 2011 18.32 19.08 18.26 19.07 356,088 +0.98(+5.42%)
Jun 20, 2011 18.04 18.16 17.91 18.09 424,058 +0.70(+4.03%)
Jun 17, 2011 17.61 17.62 17.22 17.39 233,829 +0.01(+0.06%)
Jun 16, 2011 17.03 17.52 16.83 17.38 141,831 +0.40(+2.36%)
Jun 15, 2011 17.20 17.34 16.90 16.98 162,725 -0.47(-2.69%)
Jun 14, 2011 17.15 17.64 17.04 17.45 162,829 +0.54(+3.19%)
Jun 13, 2011 17.06 17.19 16.62 16.91 123,442 -0.17(-1.00%)
Jun 10, 2011 17.71 17.82 17.03 17.08 205,932 -0.81(-4.53%)
Jun 09, 2011 17.64 18.05 17.41 17.89 269,198 +0.31(+1.76%)
Jun 08, 2011 17.52 17.67 17.23 17.58 310,593 -0.06(-0.34%)
Jun 07, 2011 17.56 17.89 17.33 17.64 214,226 +0.27(+1.55%)
Jun 06, 2011 17.81 17.90 17.25 17.37 249,520 -0.49(-2.74%)
Jun 03, 2011 18.05 18.18 17.77 17.86 226,958 -0.15(-0.83%)
May 24, 2011 18.13 18.36 17.46 18.01 448,368 -0.08(-0.44%)
May 23, 2011 18.38 18.45 18.06 18.09 216,932 -0.59(-3.16%)
May 20, 2011 18.62 19.48 18.60 18.68 374,631 +0.29(+1.58%)
May 19, 2011 18.74 18.99 18.18 18.39 256,295 -0.20(-1.08%)
May 18, 2011 18.92 18.92 18.39 18.59 319,361 -0.35(-1.85%)
May 17, 2011 19.03 19.46 18.86 18.94 197,044 -0.26(-1.35%)
May 16, 2011 19.55 19.80 19.19 19.20 216,347 -0.48(-2.44%)
May 13, 2011 19.90 20.17 19.48 19.68 208,383 -0.17(-0.86%)
May 12, 2011 19.55 20.00 19.33 19.85 161,299 +0.17(+0.86%)
May 11, 2011 20.41 20.41 19.53 19.68 319,155 -0.82(-4.00%)
May 10, 2011 20.16 20.79 20.16 20.50 312,603 +0.52(+2.60%)
May 09, 2011 19.35 20.00 19.26 19.98 158,229 +0.57(+2.94%)
May 06, 2011 19.62 20.24 19.21 19.41 117,062 +0.08(+0.41%)
May 05, 2011 19.22 19.79 19.03 19.33 188,653 -0.08(-0.41%)
May 04, 2011 19.42 19.69 19.35 19.41 275,549 -0.03(-0.15%)
May 03, 2011 19.42 19.82 19.28 19.44 225,563 +0.00(+0.00%)
May 02, 2011 19.55 19.55 19.42 19.44 210,485 -0.19(-0.97%)
Apr 29, 2011 19.93 19.93 19.34 19.63 204,845 -0.21(-1.06%)
Apr 28, 2011 19.81 20.00 19.63 19.84 192,177 +0.01(+0.05%)
Apr 27, 2011 19.58 19.88 19.37 19.83 187,801 +0.23(+1.17%)
Apr 26, 2011 19.49 19.80 19.35 19.60 327,773 +0.17(+0.87%)
Apr 25, 2011 19.92 20.00 19.35 19.43 232,826 -0.49(-2.46%)
Apr 21, 2011 20.02 20.20 19.56 19.92 206,314 -0.08(-0.40%)
Apr 20, 2011 20.00 20.06 19.55 20.00 379,641 +0.27(+1.37%)
Apr 19, 2011 20.12 20.25 19.51 19.73 379,733 -0.23(-1.15%)
Apr 18, 2011 20.99 21.06 19.33 19.96 821,564 -1.67(-7.72%)
Apr 15, 2011 19.48 22.73 19.48 21.63 1,378,215 +2.05(+10.47%)
Apr 14, 2011 19.02 19.61 19.01 19.58 298,012 +0.35(+1.82%)
Apr 13, 2011 19.48 19.69 18.92 19.23 170,186 -0.18(-0.93%)
Apr 12, 2011 19.81 20.00 19.41 19.41 223,477 -0.68(-3.38%)
Apr 11, 2011 19.74 20.17 19.50 20.09 300,171 +0.33(+1.67%)
Apr 08, 2011 21.46 21.46 19.44 19.76 550,985 -1.63(-7.62%)
Apr 07, 2011 21.67 21.98 21.36 21.39 231,405 -0.25(-1.16%)
Apr 06, 2011 21.52 21.83 21.43 21.64 121,616 +0.27(+1.26%)
Apr 05, 2011 21.31 21.67 21.15 21.37 125,803 -0.03(-0.14%)
Apr 04, 2011 21.43 21.69 21.34 21.40 203,727 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.