Indicators

Knowles Corp (NY: KN )

17.52 -0.03 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	22.04	22.32	21.81	21.90	167,000	-0.28(-1.26%)
Nov 27, 2019	22.08	22.28	21.96	22.18	310,100	+0.17(+0.77%)
Nov 26, 2019	21.90	22.17	21.88	22.01	402,545	+0.03(+0.14%)
Nov 25, 2019	21.50	22.03	21.50	21.98	454,557	+0.48(+2.23%)
Nov 22, 2019	21.37	21.76	21.10	21.50	816,600	+0.30(+1.42%)
Nov 21, 2019	21.70	21.70	21.17	21.20	787,883	-0.46(-2.12%)
Nov 20, 2019	21.64	21.87	21.49	21.66	404,911	-0.15(-0.69%)
Nov 19, 2019	21.94	22.01	21.60	21.81	384,921	-0.07(-0.32%)
Nov 18, 2019	21.98	22.01	21.72	21.88	495,457	-0.19(-0.86%)
Nov 15, 2019	21.90	22.16	21.84	22.07	452,600	+0.27(+1.24%)
Nov 14, 2019	21.73	21.98	21.56	21.80	541,259	+0.04(+0.18%)
Nov 13, 2019	21.74	21.93	21.69	21.76	562,644	-0.09(-0.41%)
Nov 12, 2019	22.01	22.09	21.73	21.85	329,336	-0.10(-0.46%)
Nov 11, 2019	21.84	21.96	21.75	21.95	315,128	+0.01(+0.05%)
Nov 08, 2019	22.06	22.31	21.87	21.94	503,300	-0.25(-1.13%)
Nov 07, 2019	22.52	22.60	22.11	22.19	424,813	-0.18(-0.80%)
Nov 06, 2019	22.73	22.78	22.35	22.37	625,926	-0.37(-1.63%)
Nov 05, 2019	22.25	22.79	22.25	22.74	1,028,905	+0.53(+2.39%)
Nov 04, 2019	22.18	22.35	22.07	22.21	810,811	+0.15(+0.68%)

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.