Indicators

Knowles Corp (NY: KN )

17.42 -0.36 (-2.02%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.