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

Knowles Corp (NY: KN )

17.44 -0.02 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2020 15.73 15.82 14.75 15.26 1,096,000 -0.56(-3.54%)
Jul 30, 2020 15.94 16.09 15.15 15.82 1,459,377 +1.19(+8.13%)
Jul 29, 2020 14.49 14.75 14.36 14.63 756,014 +0.25(+1.74%)
Jul 28, 2020 14.67 14.85 14.35 14.38 707,052 -0.32(-2.18%)
Jul 27, 2020 14.49 14.86 14.44 14.70 1,460,634 +0.25(+1.73%)
Jul 24, 2020 15.03 15.03 14.44 14.45 724,300 -0.69(-4.56%)
Jul 23, 2020 15.07 15.31 15.02 15.14 578,473 +0.02(+0.13%)
Jul 22, 2020 15.27 15.39 15.04 15.12 400,739 -0.15(-0.98%)
Jul 21, 2020 15.20 15.41 15.13 15.27 855,250 +0.21(+1.39%)
Jul 20, 2020 15.00 15.13 14.92 15.06 450,293 -0.02(-0.13%)
Jul 17, 2020 15.12 15.38 15.05 15.08 611,600 +0.01(+0.07%)
Jul 16, 2020 15.09 15.12 14.73 15.07 671,757 +0.01(+0.07%)
Jul 15, 2020 15.03 15.32 14.94 15.06 840,539 +0.34(+2.31%)
Jul 14, 2020 14.81 14.82 14.39 14.72 774,037 -0.06(-0.41%)
Jul 13, 2020 15.09 15.27 14.77 14.78 389,704 -0.14(-0.94%)
Jul 10, 2020 14.95 15.01 14.78 14.92 226,400 -0.02(-0.13%)
Jul 09, 2020 14.96 15.06 14.73 14.94 330,140 -0.05(-0.33%)
Jul 08, 2020 15.00 15.07 14.73 14.99 454,319 -0.03(-0.20%)
Jul 07, 2020 15.18 15.32 14.90 15.02 454,698 -0.34(-2.21%)
Jul 06, 2020 15.55 15.62 15.24 15.36 443,484 +0.13(+0.85%)
Jul 02, 2020 15.29 15.47 15.20 15.23 916,400 +0.21(+1.40%)
Jul 01, 2020 15.25 15.40 15.01 15.02 734,570 -0.24(-1.57%)
Jun 30, 2020 15.00 15.38 15.00 15.26 447,160 +0.22(+1.46%)
Jun 29, 2020 14.94 15.18 14.82 15.04 700,844 +0.33(+2.24%)
Jun 26, 2020 15.29 15.32 14.69 14.71 1,725,900 -0.62(-4.04%)
Jun 25, 2020 15.09 15.35 14.93 15.33 529,167 +0.11(+0.72%)
Jun 24, 2020 15.56 15.61 15.20 15.22 676,091 -0.54(-3.43%)
Jun 23, 2020 15.83 16.00 15.71 15.76 359,808 +0.05(+0.32%)
Jun 22, 2020 15.54 15.72 15.25 15.71 363,265 +0.11(+0.71%)
Jun 19, 2020 16.06 16.20 15.48 15.60 735,400 -0.28(-1.76%)
Jun 18, 2020 16.03 16.17 15.71 15.88 408,136 -0.30(-1.85%)
Jun 17, 2020 16.23 16.35 16.05 16.18 443,962 +0.01(+0.06%)
Jun 16, 2020 16.24 16.39 15.97 16.17 652,276 +0.41(+2.60%)
Jun 15, 2020 15.09 15.89 15.02 15.76 507,575 +0.21(+1.35%)
Jun 12, 2020 15.88 16.02 15.34 15.55 852,800 +0.11(+0.71%)
Jun 11, 2020 15.88 16.02 15.33 15.44 817,107 -0.95(-5.80%)
Jun 10, 2020 16.80 16.80 16.33 16.39 801,630 -0.41(-2.44%)
Jun 09, 2020 16.53 17.01 16.35 16.80 566,328 +0.09(+0.54%)
Jun 08, 2020 16.45 16.96 16.37 16.71 851,104 +0.30(+1.83%)
Jun 05, 2020 16.71 17.05 16.32 16.41 991,300 +0.03(+0.18%)
Jun 04, 2020 16.11 16.44 16.01 16.38 609,399 +0.19(+1.17%)
Jun 03, 2020 15.81 16.34 15.81 16.19 1,159,941 +0.48(+3.06%)
Jun 02, 2020 15.50 15.76 15.45 15.71 750,655 +0.28(+1.81%)
Jun 01, 2020 15.06 15.70 15.04 15.43 1,137,072 +0.39(+2.59%)
May 29, 2020 14.54 15.10 14.43 15.04 800,200 +0.32(+2.17%)
May 28, 2020 15.50 15.50 14.71 14.72 495,881 -0.70(-4.54%)
May 27, 2020 14.83 15.46 14.79 15.42 726,823 +0.80(+5.47%)
May 26, 2020 14.79 14.95 14.57 14.62 509,520 +0.19(+1.32%)
May 22, 2020 14.39 14.45 14.21 14.43 321,600 +0.04(+0.28%)
May 21, 2020 14.54 14.65 14.36 14.39 417,889 -0.20(-1.37%)
May 20, 2020 14.04 14.69 14.04 14.59 901,920 +0.74(+5.34%)
May 19, 2020 13.78 14.19 13.64 13.85 464,962 -0.03(-0.22%)
May 18, 2020 13.28 13.99 13.28 13.88 1,000,014 +0.89(+6.85%)
May 15, 2020 13.07 13.39 12.95 12.99 1,806,600 -0.19(-1.44%)
May 14, 2020 12.92 13.19 12.64 13.18 955,391 -0.02(-0.15%)
May 13, 2020 13.62 13.71 13.02 13.20 890,937 -0.49(-3.58%)
May 12, 2020 14.27 14.32 13.69 13.69 1,100,542 -0.58(-4.06%)
May 11, 2020 14.36 14.47 14.09 14.27 970,214 -0.25(-1.72%)
May 08, 2020 14.48 14.60 14.34 14.52 894,500 +0.29(+2.04%)
May 07, 2020 14.55 14.75 14.17 14.23 792,182 -0.06(-0.42%)
May 06, 2020 14.79 15.16 14.26 14.29 746,983 -0.50(-3.38%)
May 05, 2020 15.26 15.26 14.13 14.79 1,426,327 -0.03(-0.20%)
May 04, 2020 15.09 15.34 14.82 14.82 871,172 -0.47(-3.07%)
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.