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 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%)
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
.