Skip to main content

Knowles Corp (NY: KN )

17.47 -0.31 (-1.74%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 11.44 11.77 11.37 11.38 1,465,284 -0.03(-0.26%)
Feb 26, 2016 11.56 11.73 11.18 11.41 941,186 -0.10(-0.87%)
Feb 25, 2016 11.29 11.63 10.98 11.51 1,425,751 +0.27(+2.40%)
Feb 24, 2016 10.91 11.32 10.74 11.24 1,364,657 +0.18(+1.63%)
Feb 23, 2016 11.65 11.81 11.03 11.06 1,019,590 -0.68(-5.79%)
Feb 22, 2016 11.30 11.95 11.25 11.74 2,638,782 +0.63(+5.67%)
Feb 19, 2016 11.00 11.29 10.86 11.11 1,311,294 +0.02(+0.18%)
Feb 18, 2016 11.12 11.20 10.78 11.09 1,573,223 +0.07(+0.64%)
Feb 17, 2016 10.98 11.88 10.80 11.02 3,756,181 +0.21(+1.94%)
Feb 16, 2016 9.680 10.87 9.680 10.81 2,550,153 +0.83(+8.32%)
Feb 12, 2016 11.95 9.980 9.980 9.980 4,644,400 -1.63(-14.04%)
Feb 11, 2016 11.91 12.00 11.33 11.61 1,794,363 -0.54(-4.44%)
Feb 10, 2016 11.95 12.39 11.89 12.15 902,594 +0.27(+2.27%)
Feb 09, 2016 11.80 11.98 11.51 11.88 1,072,358 -0.09(-0.75%)
Feb 08, 2016 12.64 12.75 11.66 11.97 1,228,830 -0.91(-7.07%)
Feb 05, 2016 13.10 13.14 12.84 12.88 880,318 -0.30(-2.28%)
Feb 04, 2016 12.80 13.24 12.60 13.18 1,144,647 +0.38(+2.97%)
Feb 03, 2016 12.74 13.03 12.33 12.80 1,070,164 +0.20(+1.59%)
Feb 02, 2016 12.96 12.99 12.47 12.60 907,054 -0.53(-4.04%)
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.