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 (%)
May 31, 2005 17.20 17.38 17.19 17.38 152,100 +0.18(+1.05%)
May 27, 2005 17.15 17.43 17.10 17.20 79,400 +0.00(+0.00%)
May 26, 2005 17.11 17.20 17.05 17.20 54,300 +0.09(+0.53%)
May 25, 2005 17.15 17.27 17.08 17.11 57,400 -0.04(-0.23%)
May 24, 2005 17.20 17.23 17.10 17.15 50,700 -0.18(-1.04%)
May 23, 2005 17.15 17.36 17.12 17.33 146,100 +0.23(+1.35%)
May 20, 2005 16.88 17.30 16.85 17.10 234,900 +0.27(+1.60%)
May 19, 2005 16.90 16.92 16.78 16.83 10,000 -0.02(-0.12%)
May 18, 2005 17.00 17.00 16.75 16.85 47,200 -0.10(-0.59%)
May 17, 2005 16.70 17.00 16.52 16.95 125,200 +0.31(+1.86%)
May 16, 2005 16.50 16.64 16.45 16.64 130,000 +0.25(+1.53%)
May 13, 2005 16.50 16.50 16.30 16.39 182,000 -0.06(-0.36%)
May 12, 2005 16.60 16.70 16.40 16.45 151,800 -0.08(-0.48%)
May 11, 2005 16.30 16.55 16.27 16.53 81,800 +0.31(+1.91%)
May 10, 2005 16.17 16.23 16.00 16.22 142,400 +0.05(+0.31%)
May 09, 2005 16.25 16.25 16.11 16.17 157,800 -0.13(-0.80%)
May 06, 2005 16.75 16.80 16.25 16.30 191,900 -0.38(-2.28%)
May 05, 2005 16.60 16.75 16.37 16.68 232,500 +0.05(+0.30%)
May 04, 2005 16.45 16.65 16.30 16.63 167,100 +0.25(+1.53%)
May 03, 2005 16.30 16.42 16.25 16.38 56,000 +0.06(+0.37%)
May 02, 2005 16.30 16.36 16.22 16.32 50,400 +0.07(+0.43%)
Apr 29, 2005 16.35 16.70 16.01 16.25 217,200 -0.09(-0.55%)
Apr 28, 2005 17.05 17.05 16.32 16.34 34,300 -0.76(-4.44%)
Apr 27, 2005 17.40 17.40 16.90 17.10 88,400 -0.37(-2.12%)
Apr 26, 2005 17.30 17.48 17.26 17.47 343,000 +0.39(+2.28%)
Apr 25, 2005 16.75 17.08 16.75 17.08 33,400 +0.46(+2.77%)
Apr 22, 2005 17.00 17.04 16.60 16.62 59,500 -0.43(-2.52%)
Apr 21, 2005 16.95 17.10 16.91 17.05 264,600 +0.35(+2.10%)
Apr 20, 2005 16.65 16.85 16.50 16.70 43,300 +0.05(+0.30%)
Apr 19, 2005 16.45 16.65 16.45 16.65 479,600 +0.20(+1.22%)
Apr 18, 2005 16.70 16.72 16.40 16.45 76,900 -0.29(-1.73%)
Apr 15, 2005 17.00 17.02 16.66 16.74 145,900 -0.06(-0.36%)
Apr 14, 2005 17.10 17.10 16.70 16.80 80,700 -0.17(-1.00%)
Apr 13, 2005 17.19 17.19 16.80 16.97 86,900 -0.22(-1.28%)
Apr 12, 2005 16.85 17.20 16.70 17.19 99,800 +0.41(+2.44%)
Apr 11, 2005 16.86 16.90 16.50 16.78 38,000 -0.08(-0.47%)
Apr 08, 2005 17.13 17.13 16.85 16.86 58,700 -0.28(-1.63%)
Apr 07, 2005 17.04 17.26 16.98 17.14 253,200 +0.34(+2.02%)
Apr 06, 2005 17.00 17.22 16.80 16.80 69,300 +0.24(+1.45%)
Apr 05, 2005 16.60 16.70 16.35 16.56 29,400 -0.09(-0.54%)
Apr 04, 2005 16.60 16.65 16.19 16.65 62,000 +0.01(+0.06%)
Apr 01, 2005 16.63 16.85 16.12 16.64 213,100 -0.04(-0.24%)
Mar 31, 2005 17.20 17.45 16.66 16.68 491,400 -0.42(-2.46%)
Mar 30, 2005 16.75 17.15 16.75 17.10 177,000 +0.29(+1.73%)
Mar 29, 2005 16.80 17.20 16.60 16.81 150,300 -0.08(-0.47%)
Mar 28, 2005 16.95 16.95 16.10 16.89 107,700 -0.03(-0.18%)
Mar 24, 2005 16.77 17.12 16.77 16.92 123,900 +0.11(+0.65%)
Mar 23, 2005 16.90 17.00 16.77 16.81 67,700 -0.15(-0.88%)
Mar 22, 2005 17.10 17.30 16.95 16.96 87,800 -0.19(-1.11%)
Mar 21, 2005 17.26 17.35 17.06 17.15 67,800 -0.10(-0.58%)
Mar 18, 2005 17.10 17.40 17.05 17.25 134,200 +0.15(+0.88%)
Mar 17, 2005 16.96 17.42 16.95 17.10 109,900 +0.15(+0.88%)
Mar 16, 2005 17.45 17.50 16.89 16.95 176,500 -0.53(-3.03%)
Mar 15, 2005 17.18 17.50 17.18 17.48 220,100 +0.30(+1.75%)
Mar 14, 2005 17.10 17.24 17.06 17.18 177,600 +0.09(+0.53%)
Mar 11, 2005 17.05 17.17 17.04 17.09 79,900 -0.05(-0.29%)
Mar 10, 2005 16.95 17.17 16.90 17.14 104,700 +0.14(+0.82%)
Mar 09, 2005 16.50 17.00 16.50 17.00 136,600 +0.35(+2.10%)
Mar 08, 2005 16.65 16.93 16.48 16.65 175,600 -0.05(-0.30%)
Mar 07, 2005 16.50 16.75 16.49 16.70 47,700 -0.15(-0.89%)
Mar 04, 2005 16.90 17.02 16.63 16.85 133,700 -0.05(-0.30%)
Mar 03, 2005 16.80 16.90 16.71 16.90 29,800 +0.20(+1.20%)
Mar 02, 2005 16.25 16.72 16.25 16.70 222,700 +0.50(+3.09%)
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.