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 29, 2005
14.02
14.05
13.69
13.75
213,472
-0.35(-2.50%)
Jul 28, 2005
13.95
14.25
13.77
14.10
105,202
+0.21(+1.51%)
Jul 27, 2005
13.65
13.89
13.61
13.89
151,070
+0.16(+1.20%)
Jul 26, 2005
13.65
13.78
13.63
13.72
184,271
+0.13(+0.99%)
Jul 25, 2005
13.67
13.72
13.50
13.59
140,403
-0.07(-0.49%)
Jul 22, 2005
13.50
13.67
13.42
13.66
134,803
+0.18(+1.34%)
Jul 21, 2005
13.42
13.50
13.40
13.48
309,075
+0.05(+0.39%)
Jul 20, 2005
13.05
13.45
13.05
13.42
175,338
+0.30(+2.29%)
Jul 19, 2005
12.82
13.20
12.82
13.12
110,669
+0.27(+2.10%)
Jul 18, 2005
12.99
12.99
12.82
12.85
134,937
-0.13(-1.04%)
Jul 15, 2005
12.94
13.01
12.94
12.99
28,400
+0.04(+0.35%)
Jul 14, 2005
12.97
13.06
12.87
12.94
73,335
+0.01(+0.06%)
Jul 13, 2005
12.97
12.99
12.87
12.94
96,269
-0.08(-0.58%)
Jul 12, 2005
13.00
13.05
12.88
13.01
129,070
+0.02(+0.12%)
Jul 11, 2005
13.12
13.21
12.94
13.00
160,537
-0.20(-1.48%)
Jul 08, 2005
13.05
13.22
12.86
13.19
176,671
+0.16(+1.21%)
Jul 07, 2005
13.05
13.20
12.83
13.03
212,139
-0.12(-0.91%)
Jul 06, 2005
13.09
13.16
12.97
13.15
132,137
+0.07(+0.52%)
Jul 05, 2005
13.04
13.09
12.90
13.09
194,672
+0.04(+0.35%)
Jul 01, 2005
12.79
13.04
12.75
13.04
210,939
+0.21(+1.64%)
Jun 30, 2005
12.86
12.87
12.67
12.83
300,408
-0.01(-0.12%)
Jun 29, 2005
12.84
13.03
12.75
12.85
231,873
+0.01(+0.06%)
Jun 28, 2005
12.89
13.06
12.75
12.84
248,140
-0.01(-0.12%)
Jun 27, 2005
13.00
13.07
12.82
12.85
383,077
-0.15(-1.15%)
Jun 24, 2005
12.82
13.00
12.77
13.00
464,679
+0.18(+1.40%)
Jun 23, 2005
12.79
12.98
12.67
12.82
351,876
-0.03(-0.23%)
Jun 22, 2005
12.80
12.85
12.67
12.85
103,869
+0.04(+0.35%)
Jun 21, 2005
12.85
12.90
12.75
12.81
67,868
-0.04(-0.29%)
Jun 20, 2005
12.86
12.90
12.64
12.85
103,469
-0.07(-0.52%)
Jun 17, 2005
12.90
12.92
12.75
12.91
223,606
+0.08(+0.64%)
Jun 16, 2005
12.75
12.90
12.64
12.83
74,802
+0.02(+0.18%)
Jun 15, 2005
12.86
12.86
12.60
12.81
77,468
-0.09(-0.70%)
Jun 14, 2005
12.67
12.90
12.49
12.90
70,935
+0.16(+1.30%)
Jun 13, 2005
12.82
12.82
12.62
12.73
245,073
-0.17(-1.34%)
Jun 10, 2005
12.97
12.97
12.76
12.91
67,068
-0.05(-0.41%)
Jun 09, 2005
12.97
13.01
12.86
12.96
122,136
+0.08(+0.64%)
Jun 08, 2005
12.97
13.06
12.79
12.88
119,736
-0.10(-0.75%)
Jun 07, 2005
13.07
13.09
12.97
12.97
33,867
-0.10(-0.75%)
Jun 06, 2005
12.97
13.07
12.97
13.07
49,868
+0.10(+0.75%)
Jun 03, 2005
13.07
13.07
12.97
12.97
99,602
-0.08(-0.63%)
Jun 02, 2005
12.94
13.06
12.86
13.06
260,007
+0.13(+0.99%)
Jun 01, 2005
12.95
12.95
12.75
12.93
133,603
-0.10(-0.81%)
May 31, 2005
12.90
13.03
12.89
13.03
202,805
+0.13(+1.05%)
May 27, 2005
12.86
13.07
12.82
12.90
105,869
+0.00(+0.00%)
May 26, 2005
12.83
12.90
12.79
12.90
72,402
+0.07(+0.53%)
May 25, 2005
12.86
12.95
12.81
12.83
76,535
-0.03(-0.23%)
May 24, 2005
12.90
12.92
12.82
12.86
67,601
-0.13(-1.04%)
May 23, 2005
12.86
13.02
12.84
13.00
194,805
+0.17(+1.35%)
May 20, 2005
12.66
12.97
12.64
12.82
313,208
+0.20(+1.60%)
May 19, 2005
12.67
12.69
12.58
12.62
13,333
-0.02(-0.12%)
May 18, 2005
12.75
12.75
12.56
12.64
62,935
-0.07(-0.59%)
May 17, 2005
12.52
12.75
12.39
12.71
166,938
+0.23(+1.86%)
May 16, 2005
12.37
12.48
12.34
12.48
173,338
+0.19(+1.52%)
May 13, 2005
12.37
12.37
12.22
12.29
242,673
-0.04(-0.36%)
May 12, 2005
12.45
12.52
12.30
12.34
202,405
-0.06(-0.48%)
May 11, 2005
12.22
12.41
12.21
12.40
109,069
+0.23(+1.91%)
May 10, 2005
12.13
12.17
12.00
12.16
189,872
+0.04(+0.31%)
May 09, 2005
12.19
12.19
12.08
12.13
210,405
-0.10(-0.80%)
May 06, 2005
12.56
12.60
12.19
12.22
255,873
-0.28(-2.28%)
May 05, 2005
12.45
12.56
12.28
12.51
310,008
+0.04(+0.30%)
May 04, 2005
12.34
12.49
12.22
12.47
222,806
+0.19(+1.53%)
May 03, 2005
12.22
12.31
12.19
12.28
74,668
+0.05(+0.37%)
May 02, 2005
12.22
12.27
12.16
12.24
67,201
+0.05(+0.43%)
Apr 29, 2005
12.26
12.52
12.01
12.19
289,608
-0.07(-0.55%)
Apr 28, 2005
12.79
12.79
12.24
12.25
45,734
-0.57(-4.44%)
Apr 27, 2005
13.05
13.05
12.67
12.82
117,869
-0.28(-2.12%)
Apr 26, 2005
12.97
13.11
12.94
13.10
457,346
+0.29(+2.28%)
Apr 25, 2005
12.56
12.81
12.56
12.81
44,534
+0.34(+2.77%)
Apr 22, 2005
12.75
12.78
12.45
12.46
79,335
-0.32(-2.52%)
Apr 21, 2005
12.71
12.82
12.68
12.79
352,809
+0.26(+2.10%)
Apr 20, 2005
12.49
12.64
12.37
12.52
57,734
+0.04(+0.30%)
Apr 19, 2005
12.34
12.49
12.34
12.49
639,484
+0.15(+1.22%)
Apr 18, 2005
12.52
12.54
12.30
12.34
102,536
-0.22(-1.73%)
Apr 15, 2005
12.75
12.76
12.49
12.55
194,538
-0.04(-0.36%)
Apr 14, 2005
12.82
12.82
12.52
12.60
107,603
-0.13(-1.00%)
Apr 13, 2005
12.89
12.89
12.60
12.73
115,869
-0.16(-1.28%)
Apr 12, 2005
12.64
12.90
12.52
12.89
133,070
+0.31(+2.44%)
Apr 11, 2005
12.64
12.67
12.37
12.58
50,668
-0.06(-0.47%)
Apr 08, 2005
12.85
12.85
12.64
12.64
78,268
-0.21(-1.63%)
Apr 07, 2005
12.78
12.94
12.73
12.85
337,609
+0.25(+2.02%)
Apr 06, 2005
12.75
12.91
12.60
12.60
92,402
+0.18(+1.45%)
Apr 05, 2005
12.45
12.52
12.26
12.42
39,201
-0.07(-0.54%)
Apr 04, 2005
12.45
12.49
12.14
12.49
82,668
+0.01(+0.06%)
Apr 01, 2005
12.47
12.64
12.09
12.48
284,141
-0.03(-0.24%)
Mar 31, 2005
12.90
13.09
12.49
12.51
655,218
-0.31(-2.46%)
Mar 30, 2005
12.56
12.86
12.56
12.82
236,006
+0.22(+1.73%)
Mar 29, 2005
12.60
12.90
12.45
12.61
200,405
-0.06(-0.47%)
Mar 28, 2005
12.71
12.71
12.07
12.67
143,604
-0.02(-0.18%)
Mar 24, 2005
12.58
12.84
12.58
12.69
165,204
+0.08(+0.65%)
Mar 23, 2005
12.67
12.75
12.58
12.61
90,269
-0.11(-0.88%)
Mar 22, 2005
12.82
12.97
12.71
12.72
117,069
-0.14(-1.11%)
Mar 21, 2005
12.94
13.01
12.79
12.86
90,402
-0.07(-0.58%)
Mar 18, 2005
12.82
13.05
12.79
12.94
178,938
+0.11(+0.88%)
Mar 17, 2005
12.72
13.06
12.71
12.82
146,537
+0.11(+0.88%)
Mar 16, 2005
13.09
13.12
12.67
12.71
235,339
-0.40(-3.03%)
Mar 15, 2005
12.88
13.12
12.88
13.11
293,474
+0.22(+1.75%)
Mar 14, 2005
12.82
12.93
12.79
12.88
236,806
+0.07(+0.53%)
Mar 11, 2005
12.79
12.88
12.78
12.82
106,536
-0.04(-0.29%)
Mar 10, 2005
12.71
12.88
12.67
12.85
139,603
+0.11(+0.82%)
Mar 09, 2005
12.37
12.75
12.37
12.75
182,138
+0.26(+2.10%)
Mar 08, 2005
12.49
12.70
12.36
12.49
234,139
-0.04(-0.30%)
Mar 07, 2005
12.37
12.56
12.37
12.52
63,601
-0.11(-0.89%)
Mar 04, 2005
12.67
12.76
12.47
12.64
178,271
-0.04(-0.30%)
Mar 03, 2005
12.60
12.67
12.53
12.67
39,734
+0.15(+1.20%)
Mar 02, 2005
12.19
12.54
12.19
12.52
296,941
+0.37(+3.09%)
Mar 01, 2005
12.56
12.97
11.92
12.15
452,412
-0.44(-3.51%)
Feb 28, 2005
12.52
12.71
12.49
12.59
25,200
+0.12(+0.96%)
Feb 25, 2005
12.45
12.58
12.41
12.47
19,867
+0.02(+0.18%)
Feb 24, 2005
12.37
12.58
12.29
12.45
359,876
+0.04(+0.30%)
Feb 23, 2005
12.26
12.48
12.11
12.41
164,804
+0.19(+1.53%)
Feb 22, 2005
12.47
12.56
12.22
12.22
123,870
-0.32(-2.57%)
Feb 18, 2005
12.36
12.97
12.30
12.55
273,474
+0.19(+1.52%)
Feb 17, 2005
12.67
12.71
12.34
12.36
159,604
-0.31(-2.43%)
Feb 16, 2005
12.81
12.82
12.58
12.67
361,743
-0.12(-0.94%)
Feb 15, 2005
12.71
12.94
12.71
12.79
351,876
+0.04(+0.29%)
Feb 14, 2005
12.97
12.97
11.96
12.75
326,675
-0.30(-2.30%)
Feb 11, 2005
13.14
13.14
12.90
13.05
113,469
-0.11(-0.85%)
Feb 10, 2005
13.35
13.46
12.94
13.16
239,606
-0.15(-1.13%)
Feb 09, 2005
13.16
13.35
13.12
13.31
113,203
+0.11(+0.85%)
Feb 08, 2005
12.86
13.20
12.76
13.20
94,669
+0.12(+0.92%)
Feb 07, 2005
13.12
13.16
13.08
13.08
119,736
-0.08(-0.63%)
Feb 04, 2005
13.09
13.33
13.09
13.16
252,273
+0.05(+0.40%)
Feb 03, 2005
12.94
13.12
12.90
13.11
98,402
-0.01(-0.11%)
Feb 02, 2005
12.52
13.18
12.45
13.12
181,738
+0.56(+4.48%)
Feb 01, 2005
12.60
12.60
12.45
12.56
138,403
+0.02(+0.18%)
Jan 31, 2005
12.49
12.56
12.41
12.54
43,201
+0.02(+0.12%)
Jan 28, 2005
12.73
12.75
12.51
12.52
48,534
-0.20(-1.59%)
Jan 27, 2005
12.46
12.79
12.46
12.73
103,869
+0.28(+2.23%)
Jan 26, 2005
12.49
12.49
12.30
12.45
127,603
-0.07(-0.60%)
Jan 25, 2005
12.41
12.60
12.39
12.52
66,801
+0.04(+0.30%)
Jan 24, 2005
12.75
12.76
12.41
12.49
84,935
-0.30(-2.35%)
Jan 21, 2005
12.64
13.06
12.56
12.79
124,403
-0.04(-0.29%)
Jan 20, 2005
12.75
12.94
12.64
12.82
122,003
+0.00(+0.00%)
Jan 19, 2005
12.82
12.94
12.79
12.82
73,602
-0.05(-0.41%)
Jan 18, 2005
12.92
12.96
12.82
12.88
88,135
-0.12(-0.92%)
Jan 14, 2005
12.70
13.08
12.67
13.00
99,469
+0.26(+2.06%)
Jan 13, 2005
12.64
12.86
12.62
12.73
278,141
+0.08(+0.65%)
Jan 12, 2005
12.52
12.75
12.52
12.65
317,875
+0.05(+0.42%)
Jan 11, 2005
12.71
12.82
12.49
12.60
224,139
-0.07(-0.59%)
Jan 10, 2005
12.67
12.79
12.59
12.67
616,417
-0.04(-0.29%)
Jan 07, 2005
12.75
12.86
12.69
12.71
192,272
-0.04(-0.29%)
Jan 06, 2005
12.75
12.82
12.61
12.75
255,473
-0.08(-0.58%)
Jan 05, 2005
13.01
13.05
12.75
12.82
76,668
-0.22(-1.72%)
Jan 04, 2005
13.14
13.39
12.97
13.05
263,874
-0.11(-0.85%)
Jan 03, 2005
13.09
13.46
12.86
13.16
195,472
+0.04(+0.29%)
Dec 31, 2004
13.18
13.24
13.05
13.12
70,801
-0.10(-0.74%)
Dec 30, 2004
13.16
13.23
12.97
13.22
164,537
-0.05(-0.40%)
Dec 29, 2004
13.24
13.27
12.97
13.27
225,473
-0.08(-0.56%)
Dec 28, 2004
12.90
13.40
12.76
13.35
281,474
+0.41(+3.19%)
Dec 27, 2004
13.41
13.42
12.94
12.94
64,135
-0.47(-3.52%)
Dec 23, 2004
13.24
13.42
13.22
13.41
199,205
+0.21(+1.59%)
Dec 22, 2004
13.05
13.26
12.82
13.20
365,610
-0.30(-2.22%)
Dec 21, 2004
12.75
13.50
12.60
13.50
595,883
+0.60(+4.65%)
Dec 20, 2004
13.27
13.27
12.19
12.90
1,261,368
-0.45(-3.37%)
Dec 17, 2004
13.66
13.80
13.35
13.35
2,228,996
-0.38(-2.73%)
Dec 16, 2004
13.50
14.17
13.50
13.72
537,081
+0.23(+1.67%)
Dec 15, 2004
12.75
13.76
12.75
13.50
2,064,058
+0.67(+5.26%)
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
.