Knoll Inc (NY: KNL )

16.27 USD +0.25 (+1.56%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 15.76 16.29 15.62 16.27 166,300 +0.25(+1.56%)
Jan 21, 2021 15.97 16.17 15.84 16.02 156,796 +0.05(+0.31%)
Jan 20, 2021 15.87 16.27 15.87 15.97 184,136 +0.12(+0.76%)
Jan 19, 2021 15.88 15.95 15.30 15.85 315,459 +0.17(+1.08%)
Jan 15, 2021 15.58 15.85 15.51 15.68 212,400 -0.20(-1.26%)
Jan 14, 2021 15.67 16.08 15.53 15.88 223,013 +0.39(+2.52%)
Jan 13, 2021 15.75 15.75 15.33 15.49 138,711 -0.26(-1.65%)
Jan 12, 2021 15.17 15.97 15.16 15.75 233,111 +0.61(+4.03%)
Jan 11, 2021 15.02 15.25 14.96 15.14 159,606 -0.03(-0.20%)
Jan 08, 2021 15.17 15.23 14.81 15.17 194,000 +0.06(+0.40%)
Jan 07, 2021 15.23 15.41 14.76 15.11 228,930 -0.09(-0.59%)
Jan 06, 2021 14.79 15.49 14.79 15.20 320,240 +0.80(+5.56%)
Jan 05, 2021 13.81 14.58 13.81 14.40 353,119 +0.61(+4.42%)
Jan 04, 2021 14.69 14.74 13.58 13.79 226,905 -0.89(-6.06%)
Dec 31, 2020 14.68 14.68 14.68 208,251 +0.06(+0.41%)
Dec 30, 2020 14.53 14.86 14.51 14.62 208,251 +0.07(+0.48%)
Dec 29, 2020 14.55 14.55 14.15 14.55 374,981 +0.21(+1.46%)
Dec 28, 2020 14.43 14.75 14.21 14.34 202,575 +0.02(+0.14%)
Dec 24, 2020 14.25 14.35 13.94 14.32 64,500 +0.17(+1.20%)
Dec 23, 2020 13.58 14.29 13.41 14.15 275,514 +0.69(+5.13%)
Dec 22, 2020 13.52 13.69 13.31 13.46 154,109 -0.11(-0.81%)
Dec 21, 2020 13.79 13.94 13.18 13.57 204,074 -0.57(-4.03%)
Dec 18, 2020 13.97 14.47 13.88 14.14 881,700 +0.13(+0.93%)
Dec 17, 2020 14.54 14.57 13.84 14.01 249,136 -0.63(-4.30%)
Dec 16, 2020 14.69 14.90 14.38 14.64 175,552 -0.07(-0.48%)
Dec 15, 2020 14.09 14.73 14.01 14.71 141,546 +0.67(+4.77%)
Dec 14, 2020 14.39 14.39 14.02 14.04 180,455 -0.21(-1.47%)
Dec 11, 2020 14.53 14.67 14.21 14.25 155,600 -0.46(-3.13%)
Dec 10, 2020 14.90 15.04 14.53 14.71 142,714 -0.41(-2.71%)
Dec 09, 2020 15.30 15.32 14.96 15.12 440,898 -0.02(-0.13%)
Dec 08, 2020 14.82 15.24 14.82 15.14 163,483 +0.10(+0.66%)
Dec 07, 2020 15.09 15.31 14.76 15.04 241,587 -0.19(-1.25%)
Dec 04, 2020 14.56 15.24 14.48 15.23 155,000 +0.85(+5.91%)
Dec 03, 2020 14.33 14.61 14.09 14.38 103,596 +0.11(+0.77%)
Dec 02, 2020 13.92 14.38 13.89 14.27 182,522 +0.32(+2.29%)
Dec 01, 2020 13.81 14.20 13.77 13.95 430,476 +0.29(+2.12%)
Nov 30, 2020 14.61 14.61 13.61 13.66 398,383 -1.12(-7.58%)
Nov 27, 2020 15.02 15.11 14.63 14.78 97,000 -0.33(-2.18%)
Nov 25, 2020 15.32 15.34 14.86 15.11 240,500 -0.38(-2.45%)
Nov 24, 2020 14.61 15.53 14.32 15.49 246,393 +1.19(+8.32%)
Nov 23, 2020 14.16 14.50 14.10 14.30 139,843 +0.25(+1.78%)
Nov 20, 2020 13.89 14.06 13.76 14.05 167,400 -0.01(-0.07%)
Nov 19, 2020 13.90 14.15 13.74 14.06 208,767 +0.18(+1.30%)
Nov 18, 2020 13.96 14.14 13.75 13.88 385,536 +0.02(+0.14%)
Nov 17, 2020 13.78 13.95 13.61 13.86 272,023 -0.10(-0.72%)
Nov 16, 2020 13.80 14.32 13.73 13.96 693,150 +0.38(+2.80%)
Nov 13, 2020 13.31 13.72 13.26 13.58 175,300 +0.40(+3.03%)
Nov 12, 2020 13.06 13.43 13.06 13.18 246,639 -0.20(-1.49%)
Nov 11, 2020 13.79 13.79 13.06 13.38 172,899 -0.40(-2.90%)
Nov 10, 2020 13.94 13.98 13.57 13.78 434,773 +0.00(+0.00%)
Nov 09, 2020 12.45 13.98 12.38 13.78 849,253 +2.30(+20.03%)
Nov 06, 2020 11.61 11.84 11.42 11.48 437,400 -0.01(-0.09%)
Nov 05, 2020 11.51 11.86 11.40 11.49 435,118 +0.04(+0.35%)
Nov 04, 2020 11.42 11.80 11.17 11.45 379,511 -0.34(-2.88%)
Nov 03, 2020 11.91 12.18 11.78 11.79 361,510 +0.14(+1.20%)
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.