Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Knowles Corp (NY: KN )

17.42 -0.05 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 15.74 15.93 15.52 15.55 864,131 -0.49(-3.05%)
Apr 29, 2020 15.83 16.19 15.66 16.04 1,214,607 +0.60(+3.89%)
Apr 28, 2020 15.79 15.90 15.16 15.44 703,473 +0.01(+0.06%)
Apr 27, 2020 15.00 15.61 14.91 15.43 1,221,718 +0.54(+3.63%)
Apr 24, 2020 14.43 15.00 14.20 14.89 951,900 +0.56(+3.91%)
Apr 23, 2020 14.46 14.84 14.30 14.33 1,385,353 -0.08(-0.56%)
Apr 22, 2020 14.61 14.76 14.32 14.41 1,126,874 +0.10(+0.70%)
Apr 21, 2020 14.55 14.70 14.12 14.31 323,403 -0.58(-3.90%)
Apr 20, 2020 14.83 15.20 14.80 14.89 363,200 -0.18(-1.19%)
Apr 17, 2020 14.95 15.24 14.79 15.07 430,400 +0.37(+2.52%)
Apr 16, 2020 14.41 14.73 14.25 14.70 518,261 +0.28(+1.94%)
Apr 15, 2020 14.33 14.65 14.06 14.42 562,882 -0.33(-2.24%)
Apr 14, 2020 14.94 15.31 14.68 14.75 963,321 +0.13(+0.89%)
Apr 13, 2020 14.60 15.06 14.27 14.62 2,028,768 -0.28(-1.88%)
Apr 09, 2020 14.98 15.05 14.51 14.90 822,900 +0.17(+1.15%)
Apr 08, 2020 14.45 14.84 14.20 14.73 1,321,020 +0.45(+3.15%)
Apr 07, 2020 14.51 14.76 14.12 14.28 1,434,208 +0.26(+1.85%)
Apr 06, 2020 13.33 14.25 13.17 14.02 988,579 +1.16(+9.02%)
Apr 03, 2020 12.80 13.02 12.66 12.86 695,200 +0.01(+0.08%)
Apr 02, 2020 13.05 13.44 12.54 12.85 721,912 -0.20(-1.53%)
Apr 01, 2020 12.83 13.16 12.70 13.05 1,078,478 -0.33(-2.47%)
Mar 31, 2020 14.10 14.31 13.20 13.38 1,065,855 -0.75(-5.31%)
Mar 30, 2020 14.41 14.61 13.69 14.13 661,397 -0.24(-1.67%)
Mar 27, 2020 14.20 14.65 13.65 14.37 787,400 -0.26(-1.78%)
Mar 26, 2020 13.34 14.74 13.34 14.63 844,975 +1.38(+10.42%)
Mar 25, 2020 13.40 13.62 12.57 13.25 1,422,608 +0.02(+0.15%)
Mar 24, 2020 12.45 13.41 12.45 13.23 893,594 +1.24(+10.34%)
Mar 23, 2020 12.02 12.78 11.66 11.99 841,067 +0.04(+0.33%)
Mar 20, 2020 12.16 12.71 11.80 11.95 1,241,900 -0.11(-0.91%)
Mar 19, 2020 11.50 12.57 11.23 12.06 1,183,108 +0.54(+4.69%)
Mar 18, 2020 11.52 12.03 11.10 11.52 1,441,496 -0.61(-5.03%)
Mar 17, 2020 12.45 12.67 11.56 12.13 1,528,613 -0.35(-2.80%)
Mar 16, 2020 12.73 13.74 12.31 12.48 1,054,052 -1.57(-11.17%)
Mar 13, 2020 13.79 14.06 13.20 14.05 1,486,100 +0.78(+5.88%)
Mar 12, 2020 14.17 14.46 13.14 13.27 1,630,773 -1.64(-11.00%)
Mar 11, 2020 15.00 15.20 14.66 14.91 953,975 -0.46(-2.99%)
Mar 10, 2020 15.63 15.82 14.83 15.37 1,111,449 +0.04(+0.26%)
Mar 09, 2020 15.53 15.93 15.25 15.33 1,410,013 -0.92(-5.66%)
Mar 06, 2020 15.88 16.25 15.75 16.25 675,200 -0.05(-0.31%)
Mar 05, 2020 16.54 16.69 16.06 16.30 903,189 -0.57(-3.38%)
Mar 04, 2020 16.78 16.94 16.34 16.87 799,318 +0.29(+1.75%)
Mar 03, 2020 16.74 17.13 16.39 16.58 1,632,434 -0.14(-0.84%)
Mar 02, 2020 16.72 16.88 16.29 16.72 1,043,027 +0.10(+0.60%)
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.