Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	19.51	20.15	19.26	19.46	2,429,796	+0.26(+1.35%)
Oct 30, 2014	19.04	19.23	18.89	19.20	1,059,544	-0.02(-0.10%)
Oct 29, 2014	19.32	19.35	18.33	19.22	2,939,424	-0.18(-0.93%)
Oct 28, 2014	17.59	19.55	17.45	19.40	3,467,277	+0.60(+3.19%)
Oct 27, 2014	19.05	19.26	19.11	18.80	3,531,827	-0.31(-1.62%)
Oct 24, 2014	19.19	19.19	18.81	19.11	2,464,356	-0.18(-0.93%)
Oct 23, 2014	18.33	19.45	18.31	19.29	2,958,077	+1.16(+6.40%)
Oct 22, 2014	18.33	18.50	17.23	18.13	3,002,129	-0.19(-1.04%)
Oct 21, 2014	18.84	19.55	18.10	18.32	1,465,618	-0.39(-2.08%)
Oct 20, 2014	18.71	18.98	18.65	18.71	1,239,787	-0.11(-0.58%)
Oct 17, 2014	19.64	19.75	18.71	18.82	2,250,340	-0.73(-3.73%)
Oct 16, 2014	18.66	19.90	18.61	19.55	4,831,994	+0.45(+2.36%)
Oct 15, 2014	19.65	20.03	18.51	19.10	3,358,193	-1.16(-5.73%)
Oct 14, 2014	19.90	20.83	19.69	20.26	3,088,869	+0.41(+2.07%)
Oct 13, 2014	23.57	23.57	19.79	19.85	4,434,988	-2.61(-11.62%)
Oct 10, 2014	21.01	24.09	18.75	22.46	15,856,659	-1.75(-7.23%)
Oct 09, 2014	25.18	25.36	24.18	24.21	1,702,711	-1.04(-4.12%)
Oct 08, 2014	24.38	25.30	24.16	25.25	1,092,078	+0.79(+3.23%)
Oct 07, 2014	25.27	25.46	24.46	24.46	1,147,844	-1.03(-4.04%)
Oct 06, 2014	25.51	25.58	24.15	25.49	2,116,377	+0.10(+0.39%)
Oct 03, 2014	25.69	25.89	25.28	25.39	1,724,047	-0.14(-0.55%)
Oct 02, 2014	25.40	25.90	25.05	25.53	1,843,075	+0.09(+0.35%)

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.

Knowles Corp (NY: KN )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Knowles Corp (NY: KN )

Historical Prices

Sections

Services

Decatur Daily Democrat