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

Knowles Corp (NY: KN )

17.75 +0.37 (+2.10%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 22, 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, 2015 19.50 19.56 17.92 19.17 6,518,920 -0.76(-3.81%)
Apr 29, 2015 19.36 20.12 19.23 19.93 1,177,843 +0.37(+1.89%)
Apr 28, 2015 20.40 20.40 19.51 19.56 2,614,534 -0.79(-3.88%)
Apr 27, 2015 20.07 20.65 19.97 20.35 1,770,441 +0.27(+1.34%)
Apr 24, 2015 20.27 21.98 19.96 20.08 3,572,320 -1.16(-5.46%)
Apr 23, 2015 21.25 21.93 20.98 21.24 2,466,904 -0.03(-0.14%)
Apr 22, 2015 21.49 21.49 21.07 21.27 1,012,957 -0.24(-1.12%)
Apr 21, 2015 21.75 21.75 21.27 21.51 1,718,588 -0.15(-0.69%)
Apr 20, 2015 20.96 21.71 20.81 21.66 1,209,358 +0.76(+3.64%)
Apr 17, 2015 20.81 21.13 20.69 20.90 754,000 -0.10(-0.48%)
Apr 16, 2015 20.96 21.25 20.81 21.00 628,962 -0.01(-0.05%)
Apr 15, 2015 20.82 21.24 20.75 21.01 937,788 +0.34(+1.64%)
Apr 14, 2015 20.27 20.92 20.12 20.67 996,241 +0.41(+2.02%)
Apr 13, 2015 20.05 20.31 19.97 20.26 509,719 +0.13(+0.65%)
Apr 10, 2015 19.72 20.65 19.68 20.13 1,100,823 +0.35(+1.77%)
Apr 09, 2015 19.47 19.94 19.46 19.78 597,638 +0.20(+1.02%)
Apr 08, 2015 19.42 19.66 19.05 19.58 823,027 +0.20(+1.03%)
Apr 07, 2015 19.47 19.93 19.29 19.38 986,659 -0.09(-0.46%)
Apr 06, 2015 19.51 19.83 19.05 19.47 948,308 -0.14(-0.71%)
Apr 02, 2015 18.67 19.61 19.61 19.61 1,405,800 +0.94(+5.03%)
Apr 01, 2015 19.24 19.51 18.64 18.67 1,006,300 -0.60(-3.11%)
Mar 31, 2015 19.12 19.37 18.59 19.27 1,035,905 +0.02(+0.10%)
Mar 30, 2015 19.54 19.84 19.18 19.25 570,948 -0.16(-0.82%)
Mar 27, 2015 19.31 19.50 18.96 19.41 978,309 +0.04(+0.21%)
Mar 26, 2015 19.73 19.74 18.85 19.37 1,157,255 -0.43(-2.17%)
Mar 25, 2015 20.35 20.36 19.65 19.80 1,419,434 -0.49(-2.41%)
Mar 24, 2015 20.02 20.39 19.90 20.29 1,015,343 +0.27(+1.35%)
Mar 23, 2015 20.03 20.18 19.78 20.02 1,030,201 +0.03(+0.15%)
Mar 20, 2015 21.13 21.25 19.64 19.99 2,014,326 -1.02(-4.85%)
Mar 19, 2015 20.52 21.07 20.52 21.01 815,212 +0.33(+1.60%)
Mar 18, 2015 20.72 20.82 20.24 20.68 987,458 -0.16(-0.77%)
Mar 17, 2015 20.48 20.98 20.30 20.84 1,277,448 +0.18(+0.87%)
Mar 16, 2015 20.38 20.93 20.35 20.66 1,208,684 +0.37(+1.82%)
Mar 13, 2015 20.36 20.63 19.99 20.29 1,574,130 +0.10(+0.50%)
Mar 12, 2015 19.98 20.26 19.37 20.19 1,089,338 +0.38(+1.92%)
Mar 11, 2015 19.71 19.97 19.55 19.81 913,089 +0.12(+0.61%)
Mar 10, 2015 19.35 19.82 19.29 19.69 1,695,462 +0.06(+0.31%)
Mar 09, 2015 19.39 19.83 19.21 19.63 1,040,132 +0.26(+1.34%)
Mar 06, 2015 19.55 19.71 19.08 19.37 1,183,294 -0.39(-1.97%)
Mar 05, 2015 19.47 19.99 19.27 19.76 1,179,219 +0.22(+1.13%)
Mar 04, 2015 19.05 19.57 18.83 19.54 1,425,658 +0.39(+2.04%)
Mar 03, 2015 19.35 19.48 19.21 19.15 1,556,914 -0.33(-1.69%)
Mar 02, 2015 19.11 19.50 19.00 19.48 856,653 +0.33(+1.72%)
Feb 27, 2015 19.25 19.39 19.12 19.15 827,405 -0.10(-0.52%)
Feb 26, 2015 19.50 19.63 19.16 19.25 991,246 -0.35(-1.79%)
Feb 25, 2015 19.02 19.61 19.02 19.60 1,000,614 +0.53(+2.78%)
Feb 24, 2015 18.67 19.21 18.57 19.07 1,613,601 +0.46(+2.47%)
Feb 23, 2015 19.48 19.52 18.57 18.61 1,529,535 -0.94(-4.81%)
Feb 20, 2015 18.71 19.76 18.41 19.55 4,457,219 +1.31(+7.18%)
Feb 19, 2015 17.80 18.46 17.51 18.24 2,387,908 +0.19(+1.05%)
Feb 18, 2015 17.82 18.16 17.09 18.05 3,084,029 +0.14(+0.78%)
Feb 17, 2015 18.54 18.86 17.77 17.91 4,087,960 -0.68(-3.66%)
Feb 13, 2015 19.30 18.59 18.59 18.59 10,198,400 -3.05(-14.09%)
Feb 12, 2015 22.98 23.28 21.44 21.64 4,235,978 -1.12(-4.92%)
Feb 11, 2015 23.15 23.50 22.75 22.76 1,913,412 -0.64(-2.74%)
Feb 10, 2015 23.41 23.61 22.31 23.40 1,554,560 +0.21(+0.91%)
Feb 09, 2015 22.32 23.75 22.32 23.19 2,022,202 +0.70(+3.11%)
Feb 06, 2015 22.97 23.00 22.39 22.49 769,417 -0.41(-1.79%)
Feb 05, 2015 22.41 23.04 22.03 22.90 868,483 +0.60(+2.69%)
Feb 04, 2015 22.95 23.23 22.21 22.30 997,955 -0.82(-3.55%)
Feb 03, 2015 22.51 23.18 22.28 23.12 1,536,367 +0.86(+3.86%)
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.