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

Knowles Corp (NY: KN )

17.49 -0.37 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2019 21.16 21.58 21.14 21.58 978,278 +0.31(+1.46%)
Oct 30, 2019 21.10 21.44 21.04 21.27 566,546 +0.13(+0.61%)
Oct 29, 2019 21.06 21.17 20.70 21.14 1,172,344 +0.12(+0.57%)
Oct 28, 2019 21.17 21.34 20.79 21.02 948,288 -0.08(-0.38%)
Oct 25, 2019 21.38 22.00 20.90 21.10 1,656,200 -0.47(-2.18%)
Oct 24, 2019 21.69 21.78 21.48 21.57 674,447 +0.01(+0.05%)
Oct 23, 2019 21.48 21.59 21.21 21.56 773,100 -0.04(-0.19%)
Oct 22, 2019 21.85 21.89 21.59 21.60 643,076 -0.24(-1.10%)
Oct 21, 2019 21.89 22.09 21.71 21.84 629,009 +0.10(+0.46%)
Oct 18, 2019 21.80 21.92 21.53 21.74 680,800 -0.12(-0.55%)
Oct 17, 2019 21.68 22.06 21.63 21.86 992,259 +0.17(+0.78%)
Oct 16, 2019 21.67 22.05 21.57 21.69 1,667,318 -0.04(-0.18%)
Oct 15, 2019 20.99 21.76 20.94 21.73 1,623,655 +0.87(+4.17%)
Oct 14, 2019 20.55 21.07 20.55 20.86 579,138 +0.13(+0.63%)
Oct 11, 2019 20.75 21.09 20.68 20.73 658,700 +0.25(+1.22%)
Oct 10, 2019 20.41 20.55 20.27 20.48 746,209 +0.19(+0.94%)
Oct 09, 2019 20.35 20.49 20.27 20.29 424,223 +0.17(+0.84%)
Oct 08, 2019 20.36 20.42 20.08 20.12 533,547 -0.41(-2.00%)
Oct 07, 2019 20.49 20.71 20.39 20.53 720,148 -0.12(-0.58%)
Oct 04, 2019 19.90 20.66 19.90 20.65 1,219,800 +0.90(+4.56%)
Oct 03, 2019 19.64 19.88 19.46 19.75 1,979,963 +0.01(+0.05%)
Oct 02, 2019 19.76 19.87 19.54 19.74 898,555 -0.16(-0.80%)
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.