Indicators

Knowles Corp (NY: KN )

16.96 -0.15 (-0.88%)

Streaming Delayed Price Updated: 3:40 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.