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 (%)
May 29, 2009
5.220
5.220
5.032
5.197
469,855
+0.07(+1.46%)
May 28, 2009
5.310
5.332
4.950
5.122
513,643
-0.13(-2.43%)
May 27, 2009
5.355
5.452
5.212
5.250
444,257
-0.13(-2.51%)
May 26, 2009
5.070
5.482
5.010
5.385
367,077
+0.28(+5.43%)
May 22, 2009
5.317
5.317
5.100
5.107
281,405
-0.16(-2.99%)
May 21, 2009
5.362
5.422
5.122
5.265
406,736
-0.14(-2.64%)
May 20, 2009
5.287
5.557
5.250
5.407
725,131
+0.15(+2.85%)
May 19, 2009
5.242
5.347
5.122
5.257
376,594
-0.04(-0.71%)
May 18, 2009
5.175
5.317
4.927
5.295
315,180
+0.17(+3.37%)
May 15, 2009
5.235
5.332
5.055
5.122
444,092
-0.11(-2.15%)
May 14, 2009
4.965
5.340
4.897
5.235
568,297
+0.28(+5.76%)
May 13, 2009
5.242
5.250
4.875
4.950
500,480
-0.36(-6.78%)
May 12, 2009
5.497
5.595
5.250
5.310
288,581
-0.20(-3.67%)
May 11, 2009
5.550
5.550
5.377
5.512
310,726
-0.17(-3.03%)
May 08, 2009
5.625
5.737
5.475
5.685
314,338
+0.14(+2.43%)
May 07, 2009
5.580
5.685
5.424
5.550
731,452
+0.01(+0.27%)
May 06, 2009
5.527
5.580
5.265
5.535
454,782
+0.04(+0.82%)
May 05, 2009
5.580
5.580
5.340
5.490
635,759
-0.14(-2.53%)
May 04, 2009
5.340
5.632
5.295
5.632
389,906
+0.33(+6.22%)
May 01, 2009
5.310
5.422
5.242
5.302
725,617
-0.01(-0.14%)
Apr 30, 2009
5.557
5.625
5.310
5.310
661,487
-0.22(-3.93%)
Apr 29, 2009
5.325
5.640
5.220
5.527
591,526
+0.26(+4.99%)
Apr 28, 2009
5.295
5.520
5.190
5.265
392,645
-0.10(-1.82%)
Apr 27, 2009
5.340
5.452
5.212
5.362
577,460
-0.12(-2.19%)
Apr 24, 2009
5.152
5.535
5.100
5.482
609,331
+0.39(+7.66%)
Apr 23, 2009
5.280
5.280
4.987
5.092
632,713
-0.19(-3.69%)
Apr 22, 2009
5.055
5.542
5.032
5.287
749,201
+0.13(+2.62%)
Apr 21, 2009
4.987
5.182
4.725
5.152
830,614
+0.12(+2.38%)
Apr 20, 2009
5.092
5.092
4.912
5.032
936,626
-0.11(-2.19%)
Apr 17, 2009
5.167
5.175
4.830
5.145
1,103,604
-0.01(-0.29%)
Apr 16, 2009
5.385
5.812
4.755
5.160
1,164,223
+0.13(+2.53%)
Apr 15, 2009
4.897
5.047
4.785
5.032
500,383
+0.07(+1.51%)
Apr 14, 2009
5.182
5.227
4.837
4.957
1,355,514
-0.49(-9.08%)
Apr 13, 2009
5.767
5.767
5.362
5.452
675,508
-0.37(-6.44%)
Apr 09, 2009
5.325
5.902
5.325
5.827
585,023
+0.60(+11.48%)
Apr 08, 2009
4.807
5.235
4.807
5.227
678,820
+0.47(+9.94%)
Apr 07, 2009
4.635
4.897
4.582
4.755
983,829
+0.08(+1.60%)
Apr 06, 2009
4.770
4.867
4.530
4.680
721,049
-0.17(-3.55%)
Apr 03, 2009
4.875
5.160
4.522
4.852
902,390
-0.06(-1.22%)
Apr 02, 2009
4.710
5.032
4.575
4.912
732,404
+0.30(+6.50%)
Apr 01, 2009
4.500
4.770
4.402
4.612
335,996
+0.02(+0.33%)
Mar 31, 2009
4.642
4.807
4.492
4.597
312,990
+0.03(+0.66%)
Mar 30, 2009
4.890
4.890
4.485
4.567
384,648
-0.89(-16.35%)
Mar 26, 2009
5.107
5.467
4.987
5.460
566,081
+0.40(+8.01%)
Mar 25, 2009
4.815
5.092
4.680
5.055
479,181
+0.31(+6.48%)
Mar 24, 2009
4.837
5.047
4.740
4.747
350,160
-0.18(-3.65%)
Mar 23, 2009
4.815
4.927
4.770
4.927
470,570
+0.38(+8.42%)
Mar 20, 2009
4.635
4.732
4.455
4.545
415,157
-0.19(-4.04%)
Mar 19, 2009
4.890
4.957
4.631
4.736
326,422
-0.07(-1.48%)
Mar 18, 2009
4.687
4.935
4.515
4.807
477,686
+0.02(+0.47%)
Mar 17, 2009
4.567
4.807
4.552
4.785
277,355
+0.20(+4.42%)
Mar 16, 2009
4.710
5.025
4.560
4.582
506,784
-0.10(-2.24%)
Mar 13, 2009
5.025
5.025
4.620
4.687
0
-0.22(-4.58%)
Mar 12, 2009
4.312
5.032
4.012
4.912
828,854
+0.56(+12.93%)
Mar 11, 2009
4.402
4.590
4.275
4.350
345,961
-0.04(-0.85%)
Mar 10, 2009
4.237
4.470
4.215
4.387
728,559
+0.29(+7.14%)
Mar 09, 2009
4.140
4.365
4.065
4.095
684,516
-0.08(-1.80%)
Mar 06, 2009
4.140
4.215
4.035
4.170
0
+0.03(+0.72%)
Mar 05, 2009
4.425
4.515
3.997
4.140
260,007
-0.40(-8.76%)
Mar 04, 2009
4.627
4.652
4.350
4.537
527,381
-0.25(-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
.