Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Knowles Corp (NY: KN )

17.46 -0.14 (-0.80%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 21.02 21.60 20.83 21.21 1,620,798 +0.02(+0.09%)
Jan 29, 2015 20.94 21.27 20.21 21.19 1,553,416 +0.26(+1.24%)
Jan 28, 2015 21.97 21.97 20.80 20.93 972,320 -0.91(-4.17%)
Jan 27, 2015 21.19 22.00 21.12 21.84 1,056,032 +0.35(+1.63%)
Jan 26, 2015 21.12 21.65 20.46 21.49 1,661,348 +0.37(+1.75%)
Jan 23, 2015 21.58 21.72 20.99 21.12 1,205,796 -0.49(-2.27%)
Jan 22, 2015 21.77 21.89 21.34 21.61 1,161,027 +0.02(+0.09%)
Jan 21, 2015 21.52 21.71 20.96 21.59 1,253,650 -0.08(-0.37%)
Jan 20, 2015 22.04 22.17 21.56 21.67 769,041 -0.34(-1.54%)
Jan 16, 2015 21.28 22.04 21.13 22.01 696,830 +0.66(+3.09%)
Jan 15, 2015 22.45 22.46 21.06 21.35 1,329,268 -0.85(-3.83%)
Jan 14, 2015 22.10 22.42 21.74 22.20 900,550 -0.26(-1.16%)
Jan 13, 2015 24.20 24.29 22.17 22.46 2,363,047 -1.55(-6.46%)
Jan 12, 2015 24.76 24.97 23.82 24.01 2,455,014 -0.66(-2.68%)
Jan 09, 2015 23.71 24.80 23.54 24.67 3,044,322 +1.11(+4.71%)
Jan 08, 2015 22.58 23.64 22.34 23.56 1,853,329 +1.19(+5.32%)
Jan 07, 2015 22.23 22.48 21.99 22.37 946,363 +0.36(+1.64%)
Jan 06, 2015 22.11 22.42 21.57 22.01 1,196,042 -0.06(-0.27%)
Jan 05, 2015 22.87 22.97 21.89 22.07 1,597,398 -0.93(-4.04%)
Jan 02, 2015 23.65 24.08 22.91 23.00 1,397,474 -0.55(-2.34%)
Dec 31, 2014 23.79 23.55 23.55 23.55 924,800 -0.21(-0.88%)
Dec 30, 2014 23.90 24.00 23.55 23.76 679,520 -0.13(-0.54%)
Dec 29, 2014 23.76 24.14 23.73 23.89 1,249,300 +0.16(+0.67%)
Dec 26, 2014 23.00 24.27 23.00 23.73 2,262,486 +0.75(+3.26%)
Dec 24, 2014 23.20 22.98 22.98 22.98 762,500 -0.08(-0.35%)
Dec 23, 2014 22.30 23.20 21.85 23.06 2,537,717 +1.11(+5.06%)
Dec 22, 2014 20.26 22.97 20.26 21.95 3,050,410 +1.77(+8.77%)
Dec 19, 2014 19.71 20.22 19.60 20.18 1,784,067 +0.47(+2.38%)
Dec 18, 2014 19.75 19.86 19.52 19.71 781,012 +0.28(+1.44%)
Dec 17, 2014 18.95 19.53 18.79 19.43 830,355 +0.54(+2.86%)
Dec 16, 2014 18.28 19.00 18.17 18.89 953,183 +0.49(+2.66%)
Dec 15, 2014 18.98 19.07 18.16 18.40 1,640,801 -0.41(-2.18%)
Dec 12, 2014 19.71 19.71 18.76 18.81 1,521,170 -0.97(-4.90%)
Dec 11, 2014 20.27 20.27 19.65 19.78 1,743,134 -0.27(-1.35%)
Dec 10, 2014 20.12 20.48 19.94 20.05 1,454,756 -0.34(-1.67%)
Dec 09, 2014 19.54 20.40 19.40 20.39 952,112 +0.62(+3.14%)
Dec 08, 2014 19.43 20.03 19.35 19.77 1,192,383 +0.26(+1.33%)
Dec 05, 2014 20.16 20.17 19.34 19.51 1,244,165 -0.46(-2.30%)
Dec 04, 2014 20.70 21.02 19.89 19.97 1,364,713 -1.14(-5.40%)
Dec 03, 2014 20.49 21.27 20.29 21.11 1,308,782 +0.57(+2.78%)
Dec 02, 2014 20.86 20.99 20.33 20.54 984,611 -0.51(-2.42%)
Dec 01, 2014 20.67 21.22 20.26 21.05 1,030,803 +0.16(+0.77%)
Nov 28, 2014 21.10 21.51 20.81 20.89 488,275 -0.16(-0.76%)
Nov 26, 2014 20.78 21.05 21.05 21.05 608,400 +0.20(+0.96%)
Nov 25, 2014 20.95 21.00 20.54 20.85 753,866 -0.12(-0.57%)
Nov 24, 2014 20.60 21.01 20.34 20.97 1,011,689 +0.40(+1.94%)
Nov 21, 2014 20.11 20.67 19.86 20.57 1,320,235 +0.66(+3.31%)
Nov 20, 2014 20.04 20.46 19.84 19.91 1,184,570 -0.26(-1.29%)
Nov 19, 2014 20.08 20.23 19.55 20.17 1,086,226 +0.03(+0.15%)
Nov 18, 2014 19.41 20.34 19.35 20.14 1,700,350 +0.77(+3.98%)
Nov 17, 2014 19.82 19.84 19.30 19.37 2,115,430 -0.48(-2.42%)
Nov 14, 2014 19.65 19.91 19.30 19.85 1,247,386 +0.20(+1.02%)
Nov 13, 2014 19.00 19.68 18.97 19.65 1,230,075 +0.64(+3.37%)
Nov 12, 2014 19.24 19.46 18.95 19.01 894,247 -0.27(-1.40%)
Nov 11, 2014 19.49 19.50 19.07 19.28 1,288,291 -0.08(-0.41%)
Nov 10, 2014 19.30 19.71 19.13 19.36 1,374,348 +0.05(+0.26%)
Nov 07, 2014 18.95 19.33 18.77 19.31 1,441,752 +0.41(+2.17%)
Nov 06, 2014 19.32 19.50 18.60 18.90 2,307,540 -0.34(-1.77%)
Nov 05, 2014 19.80 19.92 19.13 19.24 1,350,467 -0.56(-2.83%)
Nov 04, 2014 19.72 20.01 19.40 19.80 1,422,305 +0.13(+0.66%)
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.