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, 2006 18.38 18.59 18.03 18.50 287,200 +0.18(+0.98%)
May 30, 2006 18.70 19.01 18.19 18.32 324,400 -0.43(-2.29%)
May 26, 2006 19.00 19.08 18.70 18.75 60,000 -0.23(-1.21%)
May 25, 2006 19.05 19.10 18.59 18.98 136,700 -0.02(-0.11%)
May 24, 2006 18.98 19.09 18.55 19.00 258,800 +0.05(+0.26%)
May 23, 2006 19.61 19.61 18.92 18.95 225,500 -0.66(-3.37%)
May 22, 2006 19.99 20.00 19.45 19.61 177,100 -0.39(-1.95%)
May 19, 2006 19.55 20.00 19.49 20.00 133,000 +0.43(+2.20%)
May 18, 2006 19.98 20.04 19.53 19.57 40,600 -0.33(-1.66%)
May 17, 2006 19.71 20.00 19.49 19.90 105,800 -0.01(-0.05%)
May 16, 2006 20.26 20.30 19.59 19.91 88,600 -0.45(-2.21%)
May 15, 2006 20.60 20.60 20.25 20.36 175,200 -0.30(-1.45%)
May 12, 2006 20.60 20.70 20.34 20.66 112,600 +0.07(+0.34%)
May 11, 2006 20.68 20.79 20.20 20.59 207,400 -0.18(-0.87%)
May 10, 2006 21.50 21.58 20.76 20.77 149,700 -0.53(-2.49%)
May 09, 2006 20.64 21.63 20.60 21.30 132,400 +0.68(+3.30%)
May 08, 2006 20.40 20.68 20.11 20.62 253,800 +0.14(+0.68%)
May 05, 2006 20.41 20.53 20.40 20.48 195,100 +0.08(+0.39%)
May 04, 2006 20.70 20.81 20.37 20.40 63,400 -0.20(-0.97%)
May 03, 2006 20.65 21.03 20.44 20.60 164,000 -0.10(-0.48%)
May 02, 2006 20.63 21.00 20.39 20.70 252,800 +0.01(+0.05%)
May 01, 2006 21.50 21.61 20.63 20.69 115,600 -1.06(-4.87%)
Apr 28, 2006 22.00 22.23 21.73 21.75 201,000 -0.24(-1.09%)
Apr 27, 2006 22.30 22.45 21.96 21.99 131,100 -0.41(-1.83%)
Apr 26, 2006 22.15 22.49 22.03 22.40 189,800 +0.35(+1.59%)
Apr 25, 2006 21.45 22.05 21.35 22.05 91,200 +0.58(+2.70%)
Apr 24, 2006 21.50 21.56 21.18 21.47 67,400 -0.19(-0.88%)
Apr 21, 2006 21.94 22.09 21.20 21.66 116,900 -0.08(-0.37%)
Apr 20, 2006 21.65 21.98 21.52 21.74 70,900 +0.15(+0.69%)
Apr 19, 2006 21.85 21.92 21.03 21.59 123,700 -0.20(-0.92%)
Apr 18, 2006 21.28 21.79 21.25 21.79 99,500 +0.52(+2.44%)
Apr 17, 2006 21.02 21.37 20.90 21.27 74,900 +0.20(+0.95%)
Apr 13, 2006 21.38 21.43 21.00 21.07 117,700 -0.31(-1.45%)
Apr 12, 2006 21.25 21.38 20.94 21.38 93,700 -0.01(-0.05%)
Apr 11, 2006 22.30 22.30 21.39 21.39 144,200 -0.87(-3.91%)
Apr 10, 2006 21.93 22.27 21.87 22.26 143,700 +0.31(+1.41%)
Apr 07, 2006 22.30 22.35 21.85 21.95 138,200 -0.30(-1.35%)
Apr 06, 2006 22.43 22.95 22.20 22.25 297,900 -0.18(-0.80%)
Apr 05, 2006 22.10 22.50 22.07 22.43 117,700 +0.37(+1.68%)
Apr 04, 2006 21.81 22.44 21.62 22.06 305,100 +0.54(+2.51%)
Apr 03, 2006 21.30 21.57 21.21 21.52 330,300 +0.20(+0.94%)
Mar 31, 2006 20.78 21.32 20.78 21.32 300,800 +0.52(+2.50%)
Mar 30, 2006 20.35 20.91 20.34 20.80 230,600 +0.42(+2.06%)
Mar 29, 2006 20.50 20.52 20.26 20.38 302,700 -0.09(-0.44%)
Mar 28, 2006 20.56 20.59 20.21 20.47 132,400 -0.23(-1.11%)
Mar 27, 2006 20.54 20.82 20.51 20.70 79,000 +0.18(+0.88%)
Mar 24, 2006 20.60 20.70 20.12 20.52 76,500 -0.12(-0.58%)
Mar 23, 2006 20.90 21.18 20.49 20.64 106,100 -0.36(-1.71%)
Mar 22, 2006 20.91 21.33 20.85 21.00 192,000 -0.01(-0.05%)
Mar 21, 2006 20.65 21.12 20.36 21.01 748,800 +0.26(+1.25%)
Mar 20, 2006 20.80 20.82 20.58 20.75 662,300 +0.01(+0.05%)
Mar 17, 2006 20.85 21.04 20.68 20.74 175,200 -0.06(-0.29%)
Mar 16, 2006 21.35 21.39 20.59 20.80 403,700 -0.61(-2.85%)
Mar 15, 2006 21.54 21.65 21.26 21.41 233,900 -0.03(-0.14%)
Mar 14, 2006 21.00 22.00 21.00 21.44 319,500 +0.42(+2.00%)
Mar 13, 2006 21.10 21.23 20.81 21.02 312,600 -0.02(-0.10%)
Mar 10, 2006 20.58 21.08 20.52 21.04 237,900 +0.39(+1.89%)
Mar 09, 2006 20.78 20.83 20.49 20.65 260,200 -0.15(-0.72%)
Mar 08, 2006 20.80 21.01 20.65 20.80 331,100 +0.00(+0.00%)
Mar 07, 2006 20.70 21.00 20.65 20.80 538,000 -0.02(-0.10%)
Mar 06, 2006 20.60 20.86 20.60 20.82 281,900 +0.24(+1.17%)
Mar 03, 2006 20.30 21.05 20.26 20.58 260,400 +0.14(+0.68%)
Mar 02, 2006 20.35 20.47 20.20 20.44 231,900 +0.04(+0.20%)
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.