Indicators

Knowles Corp (NY: KN )

17.49 -0.29 (-1.63%)

Streaming Delayed Price Updated: 11:18 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.49	13.55	12.99	13.31	628,600	-0.11(-0.82%)
Dec 28, 2018	13.24	13.65	13.17	13.42	752,100	+0.23(+1.74%)
Dec 27, 2018	12.93	13.20	12.87	13.19	1,232,313	-0.01(-0.08%)
Dec 26, 2018	12.68	13.22	12.43	13.20	826,519	+0.66(+5.26%)
Dec 24, 2018	12.78	13.08	12.53	12.54	338,600	-0.42(-3.24%)
Dec 21, 2018	13.63	13.77	12.96	12.96	2,621,000	-0.66(-4.85%)
Dec 20, 2018	13.66	14.00	13.57	13.62	1,105,019	-0.08(-0.58%)
Dec 19, 2018	14.00	14.23	13.44	13.70	897,293	-0.34(-2.42%)
Dec 18, 2018	13.95	14.19	13.94	14.04	758,231	+0.28(+2.03%)
Dec 17, 2018	13.76	14.10	13.67	13.76	1,018,195	-0.01(-0.07%)
Dec 14, 2018	13.81	14.16	13.69	13.77	781,200	-0.15(-1.08%)
Dec 13, 2018	14.26	14.29	13.90	13.92	885,344	-0.22(-1.56%)
Dec 12, 2018	14.34	14.42	14.11	14.14	1,968,283	+0.06(+0.43%)
Dec 11, 2018	14.15	14.44	14.07	14.08	936,603	+0.24(+1.73%)
Dec 10, 2018	14.31	14.42	13.84	13.84	1,056,554	-0.46(-3.22%)
Dec 07, 2018	14.55	14.85	14.24	14.30	1,045,400	-0.24(-1.65%)
Dec 06, 2018	14.24	14.56	14.10	14.54	1,228,639	+0.02(+0.14%)
Dec 04, 2018	15.36	15.37	14.46	14.52	787,500	-0.90(-5.84%)

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.