Indicators

Knowles Corp (NY: KN )

17.57 -0.21 (-1.18%)

Streaming Delayed Price Updated: 11:59 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	16.22	16.38	16.13	16.28	679,199	+0.01(+0.06%)
Feb 27, 2019	16.25	16.41	16.16	16.27	1,371,210	-0.03(-0.18%)
Feb 26, 2019	16.29	16.39	16.23	16.30	745,537	-0.01(-0.06%)
Feb 25, 2019	16.35	16.65	16.30	16.31	797,169	+0.01(+0.06%)
Feb 22, 2019	16.29	16.41	16.21	16.30	882,400	+0.03(+0.18%)
Feb 21, 2019	16.17	16.29	16.00	16.27	634,209	+0.01(+0.06%)
Feb 20, 2019	16.01	16.38	16.01	16.26	909,130	+0.19(+1.18%)
Feb 19, 2019	16.04	16.18	15.92	16.07	491,170	-0.08(-0.50%)
Feb 15, 2019	16.00	16.22	15.90	16.15	613,900	+0.15(+0.94%)
Feb 14, 2019	15.60	16.00	15.56	16.00	1,069,424	+0.34(+2.17%)
Feb 13, 2019	15.79	15.91	15.65	15.66	951,655	-0.08(-0.51%)
Feb 12, 2019	15.94	16.08	15.65	15.74	1,030,366	-0.08(-0.51%)
Feb 11, 2019	16.12	16.15	15.76	15.82	871,150	-0.21(-1.31%)
Feb 08, 2019	15.39	16.24	15.39	16.03	1,832,300	+0.35(+2.23%)
Feb 07, 2019	15.69	15.87	15.50	15.68	858,298	-0.11(-0.70%)
Feb 06, 2019	15.79	16.04	15.69	15.79	1,392,199	+0.05(+0.32%)
Feb 05, 2019	15.63	15.81	15.55	15.74	1,178,112	+0.18(+1.16%)
Feb 04, 2019	15.66	15.66	15.41	15.56	702,964	-0.12(-0.77%)

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.