Skip to main content

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

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.