Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 19, 2021
25.04
25.04
25.04
0
+0.23(+0.93%)
Jul 16, 2021
25.49
25.52
24.65
24.81
1,587,299
-0.42(-1.66%)
Jul 15, 2021
25.12
25.35
25.00
25.23
634,329
-0.02(-0.08%)
Jul 14, 2021
25.66
26.03
25.19
25.25
872,392
-0.26(-1.02%)
Jul 13, 2021
25.89
26.03
25.51
25.51
903,592
-0.45(-1.73%)
Jul 12, 2021
25.40
26.00
25.40
25.96
539,881
+0.46(+1.80%)
Jul 09, 2021
25.62
25.82
25.48
25.50
632,796
+0.13(+0.51%)
Jul 08, 2021
25.72
25.77
25.30
25.37
1,109,418
-0.75(-2.87%)
Jul 07, 2021
25.92
26.22
25.66
26.12
2,608,316
+0.16(+0.62%)
Jul 06, 2021
25.77
26.04
25.68
25.96
1,076,449
+0.06(+0.23%)
Jul 02, 2021
26.62
26.62
25.83
25.90
838,795
-0.58(-2.19%)
Jul 01, 2021
26.20
26.57
26.14
26.48
467,700
+0.49(+1.89%)
Jun 30, 2021
25.12
26.11
25.12
25.99
424,785
+0.78(+3.09%)
Jun 29, 2021
26.03
26.03
25.08
25.21
612,511
-1.05(-4.00%)
Jun 28, 2021
26.33
26.43
26.00
26.26
356,858
-0.08(-0.30%)
Jun 25, 2021
26.41
26.70
26.33
26.34
981,073
-0.10(-0.38%)
Jun 24, 2021
25.95
26.44
25.92
26.44
307,978
+0.53(+2.05%)
Jun 23, 2021
25.85
26.04
25.85
25.91
205,869
+0.09(+0.35%)
Jun 22, 2021
25.87
25.87
25.65
25.82
193,886
-0.08(-0.31%)
Jun 21, 2021
25.36
25.98
25.36
25.90
251,747
+0.76(+3.02%)
Jun 18, 2021
25.26
25.60
25.04
25.14
473,723
-0.57(-2.22%)
Jun 17, 2021
26.11
26.19
25.54
25.71
361,989
-0.29(-1.12%)
Jun 16, 2021
26.10
26.46
25.98
26.00
344,002
-0.50(-1.89%)
Jun 15, 2021
26.23
26.50
26.15
26.50
457,945
+0.22(+0.84%)
Jun 14, 2021
26.89
26.89
26.28
26.28
309,306
-0.68(-2.52%)
Jun 11, 2021
27.08
27.14
26.86
26.96
193,005
+0.04(+0.15%)
Jun 10, 2021
27.19
27.30
26.89
26.92
547,722
-0.15(-0.55%)
Jun 09, 2021
26.80
27.16
26.69
27.07
275,595
+0.27(+1.01%)
Jun 08, 2021
27.17
27.17
26.79
26.80
630,957
-0.30(-1.11%)
Jun 07, 2021
26.90
27.18
26.66
27.10
459,409
+0.27(+1.01%)
Jun 04, 2021
26.82
26.91
26.71
26.83
1,235,953
+0.17(+0.64%)
Jun 03, 2021
26.75
26.89
26.55
26.66
1,168,132
-0.17(-0.63%)
Jun 02, 2021
27.01
27.01
26.68
26.83
789,124
-0.06(-0.22%)
Jun 01, 2021
26.30
27.00
26.11
26.89
654,949
+0.89(+3.42%)
May 28, 2021
26.03
26.07
25.74
26.00
300,926
+0.03(+0.12%)
May 27, 2021
25.81
26.05
25.70
25.97
456,401
+0.34(+1.33%)
May 26, 2021
25.33
25.66
25.10
25.63
300,719
+0.35(+1.38%)
May 25, 2021
25.34
25.58
25.21
25.28
472,448
-0.12(-0.47%)
May 24, 2021
25.15
25.48
24.90
25.40
138,588
+0.34(+1.36%)
May 21, 2021
25.31
25.40
24.94
25.06
315,900
-0.07(-0.28%)
May 20, 2021
25.05
25.17
24.69
25.13
291,368
+0.08(+0.32%)
May 19, 2021
25.09
25.10
24.65
25.05
468,255
-0.19(-0.75%)
May 18, 2021
25.27
25.53
25.20
25.24
359,730
-0.08(-0.32%)
May 17, 2021
25.15
25.35
24.86
25.32
286,137
+0.10(+0.40%)
May 14, 2021
24.91
25.31
24.71
25.22
530,628
+0.58(+2.35%)
May 13, 2021
24.56
24.99
24.42
24.64
1,842,139
-0.06(-0.24%)
May 12, 2021
25.00
25.43
24.67
24.70
1,084,314
-0.31(-1.24%)
May 11, 2021
24.69
25.07
24.50
25.01
1,713,684
-0.04(-0.16%)
May 10, 2021
24.55
25.27
24.55
25.05
1,254,353
+0.55(+2.24%)
May 07, 2021
24.26
24.58
24.25
24.50
1,533,512
+0.04(+0.16%)
May 06, 2021
24.54
24.66
24.37
24.46
1,736,642
-0.14(-0.57%)
May 05, 2021
24.45
24.61
24.23
24.60
1,985,539
+0.20(+0.82%)
May 04, 2021
24.22
24.50
24.22
24.40
1,191,029
+0.06(+0.25%)
May 03, 2021
24.16
24.52
23.99
24.34
1,206,396
+0.44(+1.84%)
Apr 30, 2021
24.12
24.23
23.87
23.90
1,588,400
-0.47(-1.93%)
Apr 29, 2021
24.07
24.46
23.89
24.37
980,967
+0.52(+2.18%)
Apr 28, 2021
23.94
23.94
23.54
23.85
1,612,368
+0.02(+0.08%)
Apr 27, 2021
23.62
24.09
23.62
23.83
2,243,864
+0.13(+0.55%)
Apr 26, 2021
24.29
24.70
23.65
23.70
1,709,875
-0.58(-2.39%)
Apr 23, 2021
23.32
24.30
23.23
24.28
2,656,200
+1.14(+4.93%)
Apr 22, 2021
23.75
23.77
23.12
23.14
2,348,750
-0.42(-1.78%)
Apr 21, 2021
23.10
23.70
23.08
23.56
5,377,188
+0.43(+1.86%)
Apr 20, 2021
23.17
23.50
22.97
23.13
3,772,542
-0.17(-0.73%)
Apr 19, 2021
22.60
23.46
22.57
23.30
27,982,904
+6.07(+35.23%)
Apr 16, 2021
17.12
17.36
17.04
17.23
246,200
+0.30(+1.77%)
Apr 15, 2021
17.08
17.26
16.83
16.93
85,886
-0.09(-0.53%)
Apr 14, 2021
16.45
17.23
16.45
17.02
341,560
+0.56(+3.40%)
Apr 13, 2021
16.63
16.63
16.34
16.46
161,323
-0.33(-1.97%)
Apr 12, 2021
16.85
16.90
16.72
16.79
133,233
-0.08(-0.47%)
Apr 09, 2021
16.77
17.03
16.66
16.87
383,500
+0.17(+1.02%)
Apr 08, 2021
16.32
16.71
16.13
16.70
338,752
+0.35(+2.14%)
Apr 07, 2021
16.79
16.86
16.23
16.35
143,447
-0.52(-3.08%)
Apr 06, 2021
16.73
17.08
16.73
16.87
228,105
+0.10(+0.60%)
Apr 05, 2021
16.78
16.78
16.55
16.77
317,889
+0.21(+1.27%)
Apr 01, 2021
16.45
16.71
16.34
16.56
279,700
+0.05(+0.30%)
Mar 31, 2021
16.25
16.70
15.99
16.51
458,315
+0.36(+2.23%)
Mar 30, 2021
16.20
16.33
16.08
16.15
249,676
-0.03(-0.19%)
Mar 29, 2021
16.76
16.93
16.18
16.18
139,483
-0.64(-3.80%)
Mar 26, 2021
16.95
17.02
16.62
16.82
185,700
+0.18(+1.08%)
Mar 25, 2021
16.17
16.76
15.68
16.64
231,324
+0.31(+1.90%)
Mar 24, 2021
16.53
17.39
16.30
16.33
267,761
+0.00(+0.00%)
Mar 23, 2021
16.64
16.72
16.20
16.33
422,599
-0.54(-3.20%)
Mar 22, 2021
17.53
17.53
16.63
16.87
257,185
-0.66(-3.76%)
Mar 19, 2021
17.76
17.86
17.23
17.53
843,200
-0.29(-1.63%)
Mar 18, 2021
17.39
18.42
17.39
17.82
282,098
+0.12(+0.68%)
Mar 17, 2021
17.44
17.77
17.17
17.70
138,646
+0.24(+1.37%)
Mar 16, 2021
17.89
17.94
17.20
17.46
162,089
-0.61(-3.38%)
Mar 15, 2021
18.40
18.51
17.91
18.07
386,093
-0.47(-2.54%)
Mar 12, 2021
18.30
18.79
18.22
18.54
134,400
+0.29(+1.59%)
Mar 11, 2021
18.19
18.26
17.97
18.25
150,081
+0.07(+0.39%)
Mar 10, 2021
17.50
18.35
17.32
18.18
336,056
+0.66(+3.77%)
Mar 09, 2021
18.37
18.37
17.47
17.52
522,626
-0.80(-4.37%)
Mar 08, 2021
17.57
18.40
17.50
18.32
220,269
+0.94(+5.41%)
Mar 05, 2021
17.28
17.40
16.56
17.38
261,800
+0.35(+2.06%)
Mar 04, 2021
17.60
17.68
16.80
17.03
695,355
-0.56(-3.18%)
Mar 03, 2021
17.12
17.91
17.12
17.59
281,329
+0.48(+2.81%)
Mar 02, 2021
16.89
17.40
16.89
17.11
323,575
+0.12(+0.71%)
Mar 01, 2021
16.68
17.16
16.68
16.99
310,913
+0.68(+4.17%)
Feb 26, 2021
16.52
16.84
16.28
16.31
229,700
-0.28(-1.69%)
Feb 25, 2021
17.44
17.44
16.52
16.59
337,886
-0.78(-4.49%)
Feb 24, 2021
16.91
17.49
16.85
17.37
252,708
+0.64(+3.83%)
Feb 23, 2021
16.63
17.16
16.45
16.73
299,604
+0.03(+0.18%)
Feb 22, 2021
15.59
16.73
15.59
16.70
173,522
+0.96(+6.10%)
Feb 19, 2021
15.48
15.78
15.37
15.74
322,000
+0.29(+1.88%)
Feb 18, 2021
15.61
15.67
15.17
15.45
323,449
-0.33(-2.09%)
Feb 17, 2021
15.68
15.97
15.67
15.78
279,521
-0.12(-0.75%)
Feb 16, 2021
15.92
16.00
15.69
15.90
329,247
-0.02(-0.13%)
Feb 12, 2021
15.48
16.20
15.48
15.92
413,900
+0.26(+1.66%)
Feb 11, 2021
16.18
17.26
15.11
15.66
572,037
-1.04(-6.23%)
Feb 10, 2021
16.66
16.84
16.51
16.70
117,994
+0.12(+0.72%)
Feb 09, 2021
16.55
16.65
16.39
16.58
108,419
-0.02(-0.12%)
Feb 08, 2021
15.92
16.62
15.90
16.60
157,149
+0.68(+4.27%)
Feb 05, 2021
16.28
16.28
15.68
15.92
180,900
-0.18(-1.12%)
Feb 04, 2021
15.35
16.18
15.35
16.10
165,084
+0.76(+4.95%)
Feb 03, 2021
15.23
15.44
14.92
15.34
209,672
+0.03(+0.20%)
Feb 02, 2021
15.62
15.62
15.30
15.31
318,189
-0.07(-0.46%)
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
.