Skip to main content

Knowles Corp (NY: KN )

17.49 -0.37 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 18.61 18.73 18.04 18.10 1,173,670 -0.34(-1.84%)
Jun 29, 2015 18.32 18.76 18.20 18.44 1,506,514 -0.03(-0.16%)
Jun 26, 2015 18.93 19.03 18.09 18.47 7,320,663 -0.46(-2.43%)
Jun 25, 2015 19.98 20.00 18.74 18.93 1,980,344 -1.01(-5.07%)
Jun 24, 2015 20.09 20.24 19.79 19.94 1,231,937 -0.21(-1.04%)
Jun 23, 2015 19.90 20.16 19.77 20.15 982,742 +0.32(+1.61%)
Jun 22, 2015 19.64 19.86 19.39 19.83 1,103,900 +0.37(+1.90%)
Jun 19, 2015 19.28 19.73 19.25 19.46 1,221,573 +0.21(+1.09%)
Jun 18, 2015 19.40 19.56 19.13 19.25 827,256 -0.10(-0.52%)
Jun 17, 2015 18.44 19.44 18.27 19.35 1,706,887 +0.83(+4.48%)
Jun 16, 2015 18.54 18.75 18.16 18.52 1,200,460 -0.08(-0.43%)
Jun 15, 2015 18.16 18.64 17.97 18.60 1,075,900 +0.33(+1.81%)
Jun 12, 2015 18.05 18.32 17.99 18.27 693,545 +0.18(+1.00%)
Jun 11, 2015 18.17 18.22 18.00 18.09 528,861 -0.02(-0.11%)
Jun 10, 2015 18.33 18.39 17.96 18.11 1,205,473 -0.09(-0.49%)
Jun 09, 2015 18.71 18.81 18.17 18.20 737,988 -0.47(-2.52%)
Jun 08, 2015 18.80 19.04 18.46 18.67 1,154,634 -0.17(-0.90%)
Jun 05, 2015 18.84 19.03 18.43 18.84 1,189,378 -0.16(-0.84%)
Jun 04, 2015 19.88 19.89 19.00 19.00 1,059,493 -0.93(-4.67%)
Jun 03, 2015 19.60 20.00 19.56 19.93 1,387,274 +0.45(+2.31%)
Jun 02, 2015 19.07 19.54 18.99 19.48 867,156 +0.35(+1.83%)
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.