Indicators

Knowles Corp (NY: KN )

17.42 -0.36 (-2.02%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.54	15.10	14.43	15.04	800,200	+0.32(+2.17%)
May 28, 2020	15.50	15.50	14.71	14.72	495,881	-0.70(-4.54%)
May 27, 2020	14.83	15.46	14.79	15.42	726,823	+0.80(+5.47%)
May 26, 2020	14.79	14.95	14.57	14.62	509,520	+0.19(+1.32%)
May 22, 2020	14.39	14.45	14.21	14.43	321,600	+0.04(+0.28%)
May 21, 2020	14.54	14.65	14.36	14.39	417,889	-0.20(-1.37%)
May 20, 2020	14.04	14.69	14.04	14.59	901,920	+0.74(+5.34%)
May 19, 2020	13.78	14.19	13.64	13.85	464,962	-0.03(-0.22%)
May 18, 2020	13.28	13.99	13.28	13.88	1,000,014	+0.89(+6.85%)
May 15, 2020	13.07	13.39	12.95	12.99	1,806,600	-0.19(-1.44%)
May 14, 2020	12.92	13.19	12.64	13.18	955,391	-0.02(-0.15%)
May 13, 2020	13.62	13.71	13.02	13.20	890,937	-0.49(-3.58%)
May 12, 2020	14.27	14.32	13.69	13.69	1,100,542	-0.58(-4.06%)
May 11, 2020	14.36	14.47	14.09	14.27	970,214	-0.25(-1.72%)
May 08, 2020	14.48	14.60	14.34	14.52	894,500	+0.29(+2.04%)
May 07, 2020	14.55	14.75	14.17	14.23	792,182	-0.06(-0.42%)
May 06, 2020	14.79	15.16	14.26	14.29	746,983	-0.50(-3.38%)
May 05, 2020	15.26	15.26	14.13	14.79	1,426,327	-0.03(-0.20%)
May 04, 2020	15.09	15.34	14.82	14.82	871,172	-0.47(-3.07%)

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.