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 29, 2009 6.960 6.960 6.710 6.930 352,382 +0.10(+1.46%)
May 28, 2009 7.080 7.110 6.600 6.830 385,222 -0.17(-2.43%)
May 27, 2009 7.140 7.270 6.950 7.000 333,184 -0.18(-2.51%)
May 26, 2009 6.760 7.310 6.680 7.180 275,300 +0.37(+5.43%)
May 22, 2009 7.090 7.090 6.800 6.810 211,048 -0.21(-2.99%)
May 21, 2009 7.150 7.230 6.830 7.020 305,044 -0.19(-2.64%)
May 20, 2009 7.050 7.410 7.000 7.210 543,833 +0.20(+2.85%)
May 19, 2009 6.990 7.130 6.830 7.010 282,438 -0.05(-0.71%)
May 18, 2009 6.900 7.090 6.570 7.060 236,379 +0.23(+3.37%)
May 15, 2009 6.980 7.110 6.740 6.830 333,060 -0.15(-2.15%)
May 14, 2009 6.620 7.120 6.530 6.980 426,211 +0.38(+5.76%)
May 13, 2009 6.990 7.000 6.500 6.600 375,350 -0.48(-6.78%)
May 12, 2009 7.330 7.460 7.000 7.080 216,430 -0.27(-3.67%)
May 11, 2009 7.400 7.400 7.170 7.350 233,038 -0.23(-3.03%)
May 08, 2009 7.500 7.650 7.300 7.580 235,747 +0.18(+2.43%)
May 07, 2009 7.440 7.580 7.232 7.400 548,574 +0.02(+0.27%)
May 06, 2009 7.370 7.440 7.020 7.380 341,077 +0.06(+0.82%)
May 05, 2009 7.440 7.440 7.120 7.320 476,806 -0.19(-2.53%)
May 04, 2009 7.120 7.510 7.060 7.510 292,422 +0.44(+6.22%)
May 01, 2009 7.080 7.230 6.990 7.070 544,198 -0.01(-0.14%)
Apr 30, 2009 7.410 7.500 7.080 7.080 496,102 -0.29(-3.93%)
Apr 29, 2009 7.100 7.520 6.960 7.370 443,632 +0.35(+4.99%)
Apr 28, 2009 7.060 7.360 6.920 7.020 294,476 -0.13(-1.82%)
Apr 27, 2009 7.120 7.270 6.950 7.150 433,083 -0.16(-2.19%)
Apr 24, 2009 6.870 7.380 6.800 7.310 456,986 +0.52(+7.66%)
Apr 23, 2009 7.040 7.040 6.650 6.790 474,522 -0.26(-3.69%)
Apr 22, 2009 6.740 7.390 6.710 7.050 561,885 +0.18(+2.62%)
Apr 21, 2009 6.650 6.910 6.300 6.870 622,943 +0.16(+2.38%)
Apr 20, 2009 6.790 6.790 6.550 6.710 702,450 -0.15(-2.19%)
Apr 17, 2009 6.890 6.900 6.440 6.860 827,680 -0.02(-0.29%)
Apr 16, 2009 7.180 7.750 6.340 6.880 873,143 +0.17(+2.53%)
Apr 15, 2009 6.530 6.730 6.380 6.710 375,277 +0.10(+1.51%)
Apr 14, 2009 6.910 6.970 6.450 6.610 1,016,607 -0.66(-9.08%)
Apr 13, 2009 7.690 7.690 7.150 7.270 506,617 -0.50(-6.44%)
Apr 09, 2009 7.100 7.870 7.100 7.770 438,755 +0.80(+11.48%)
Apr 08, 2009 6.410 6.980 6.410 6.970 509,101 +0.63(+9.94%)
Apr 07, 2009 6.180 6.530 6.110 6.340 737,851 +0.10(+1.60%)
Apr 06, 2009 6.360 6.490 6.040 6.240 540,772 -0.23(-3.55%)
Apr 03, 2009 6.500 6.880 6.030 6.470 676,774 -0.08(-1.22%)
Apr 02, 2009 6.280 6.710 6.100 6.550 549,288 +0.40(+6.50%)
Apr 01, 2009 6.000 6.360 5.870 6.150 251,990 +0.02(+0.33%)
Mar 31, 2009 6.190 6.410 5.990 6.130 234,736 +0.04(+0.66%)
Mar 30, 2009 6.520 6.520 5.980 6.090 288,478 -1.19(-16.35%)
Mar 26, 2009 6.810 7.290 6.650 7.280 424,549 +0.54(+8.01%)
Mar 25, 2009 6.420 6.790 6.240 6.740 359,376 +0.41(+6.48%)
Mar 24, 2009 6.450 6.730 6.320 6.330 262,613 -0.24(-3.65%)
Mar 23, 2009 6.420 6.570 6.360 6.570 352,918 +0.51(+8.42%)
Mar 20, 2009 6.180 6.310 5.940 6.060 311,359 -0.26(-4.04%)
Mar 19, 2009 6.520 6.610 6.175 6.315 244,810 -0.09(-1.48%)
Mar 18, 2009 6.250 6.580 6.020 6.410 358,255 +0.03(+0.47%)
Mar 17, 2009 6.090 6.410 6.070 6.380 208,011 +0.27(+4.42%)
Mar 16, 2009 6.280 6.700 6.080 6.110 380,078 -0.14(-2.24%)
Mar 13, 2009 6.700 6.700 6.160 6.250 0 -0.30(-4.58%)
Mar 12, 2009 5.750 6.710 5.350 6.550 621,623 +0.75(+12.93%)
Mar 11, 2009 5.870 6.120 5.700 5.800 259,464 -0.05(-0.85%)
Mar 10, 2009 5.650 5.960 5.620 5.850 546,404 +0.39(+7.14%)
Mar 09, 2009 5.520 5.820 5.420 5.460 513,373 -0.10(-1.80%)
Mar 06, 2009 5.520 5.620 5.380 5.560 0 +0.04(+0.72%)
Mar 05, 2009 5.900 6.020 5.330 5.520 195,000 -0.53(-8.76%)
Mar 04, 2009 6.170 6.202 5.800 6.050 395,525 -0.33(-5.17%)
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.