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

Knowles Corp (NY: KN )

17.23 -0.32 (-1.82%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 31, 2020 20.06 20.16 19.68 19.73 1,123,800 -0.49(-2.42%)
Jan 30, 2020 20.04 20.28 19.94 20.22 466,952 -0.02(-0.10%)
Jan 29, 2020 20.51 20.53 20.14 20.24 395,243 -0.28(-1.36%)
Jan 28, 2020 20.49 20.61 20.43 20.52 307,416 +0.08(+0.39%)
Jan 27, 2020 20.31 20.75 20.15 20.44 656,129 -0.24(-1.16%)
Jan 24, 2020 21.22 21.25 20.55 20.68 483,400 -0.39(-1.85%)
Jan 23, 2020 20.76 21.25 20.67 21.07 635,914 +0.33(+1.59%)
Jan 22, 2020 20.57 20.88 20.54 20.74 1,086,685 +0.22(+1.07%)
Jan 21, 2020 20.53 20.69 20.49 20.52 704,444 -0.12(-0.58%)
Jan 17, 2020 20.86 20.88 20.56 20.64 463,100 -0.08(-0.39%)
Jan 16, 2020 20.73 20.90 20.64 20.72 589,975 +0.12(+0.58%)
Jan 15, 2020 20.62 20.81 20.41 20.60 591,533 -0.13(-0.63%)
Jan 14, 2020 20.80 20.93 20.52 20.73 693,031 -0.08(-0.38%)
Jan 13, 2020 20.89 21.10 20.74 20.81 1,047,392 -0.06(-0.29%)
Jan 10, 2020 20.88 21.01 20.53 20.87 707,900 -0.18(-0.86%)
Jan 09, 2020 22.18 22.20 20.95 21.05 938,954 -1.00(-4.54%)
Jan 08, 2020 21.75 22.13 21.75 22.05 1,141,819 +0.30(+1.38%)
Jan 07, 2020 21.42 21.85 21.32 21.75 707,487 +0.25(+1.16%)
Jan 06, 2020 21.41 21.59 21.24 21.50 711,969 +0.11(+0.51%)
Jan 03, 2020 21.11 21.46 21.02 21.39 686,700 -0.07(-0.33%)
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.