Indicators

Knowles Corp (NY: KN )

17.42 -0.36 (-2.02%)

Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	15.95	16.66	15.85	16.62	1,292,600	+0.29(+1.78%)
Feb 27, 2020	16.72	16.91	16.33	16.33	706,092	-0.69(-4.05%)
Feb 26, 2020	16.84	17.18	16.84	17.02	780,379	+0.27(+1.61%)
Feb 25, 2020	17.02	17.18	16.67	16.75	972,704	-0.13(-0.77%)
Feb 24, 2020	16.64	16.99	16.47	16.88	803,759	-0.10(-0.59%)
Feb 21, 2020	17.33	17.33	16.93	16.98	559,200	-0.38(-2.19%)
Feb 20, 2020	17.49	17.64	17.25	17.36	648,184	-0.23(-1.31%)
Feb 19, 2020	17.84	18.00	17.57	17.59	1,359,841	-0.22(-1.24%)
Feb 18, 2020	18.40	18.48	17.80	17.81	1,175,517	+0.07(+0.39%)
Feb 14, 2020	17.63	17.75	17.49	17.74	1,025,000	+0.12(+0.68%)
Feb 13, 2020	17.38	17.62	17.31	17.62	908,588	+0.27(+1.56%)
Feb 12, 2020	17.19	17.37	17.00	17.35	755,776	+0.34(+2.00%)
Feb 11, 2020	16.80	17.05	16.58	17.01	1,111,107	+0.24(+1.43%)
Feb 10, 2020	16.15	16.77	16.10	16.77	1,358,167	+0.66(+4.10%)
Feb 07, 2020	16.08	16.16	15.89	16.11	1,754,800	-0.04(-0.25%)
Feb 06, 2020	16.46	16.46	15.94	16.15	2,165,046	-0.22(-1.34%)
Feb 05, 2020	17.65	17.85	16.16	16.37	5,446,540	-3.98(-19.56%)
Feb 04, 2020	20.37	20.53	20.14	20.35	1,206,698	+0.25(+1.24%)

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.