Indicators

Knowles Corp (NY: KN )

17.78 +0.29 (+1.66%)

Official Closing Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	19.05	19.05	18.68	18.93	868,641	-0.21(-1.10%)
Feb 27, 2017	18.63	19.16	18.53	19.14	756,984	+0.48(+2.57%)
Feb 24, 2017	18.72	18.87	18.49	18.66	1,113,077	-0.34(-1.79%)
Feb 23, 2017	19.32	19.33	18.90	19.00	1,069,470	-0.32(-1.66%)
Feb 22, 2017	19.30	19.44	19.11	19.32	656,850	-0.17(-0.87%)
Feb 21, 2017	19.30	19.82	19.30	19.49	624,086	+0.07(+0.36%)
Feb 17, 2017		19.42	19.42	19.42	0	+0.14(+0.73%)
Feb 16, 2017	19.48	19.53	19.05	19.28	462,424	-0.14(-0.72%)
Feb 15, 2017	19.16	19.53	18.96	19.42	543,822	+0.16(+0.83%)
Feb 14, 2017	18.82	19.28	18.76	19.26	659,006	+0.34(+1.80%)
Feb 13, 2017	18.90	19.00	18.78	18.92	625,620	+0.22(+1.18%)
Feb 10, 2017	18.82	18.83	18.54	18.70	473,530	+0.06(+0.32%)
Feb 09, 2017	18.63	18.79	18.48	18.64	1,034,917	+0.05(+0.27%)
Feb 08, 2017	18.71	18.80	18.38	18.59	1,098,229	-0.16(-0.85%)
Feb 07, 2017	17.97	19.34	17.85	18.75	3,142,409	+0.77(+4.28%)
Feb 06, 2017	18.08	18.21	17.80	17.98	1,505,234	-0.22(-1.21%)
Feb 03, 2017	18.11	18.34	17.91	18.20	953,641	+0.28(+1.56%)
Feb 02, 2017	18.08	18.11	17.73	17.92	939,595	-0.19(-1.05%)

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.