Indicators

Knowles Corp (NY: KN )

17.52 -0.39 (-2.18%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	17.66	18.36	17.66	18.31	1,804,600	+0.67(+3.80%)
Jun 27, 2019	17.25	17.67	17.24	17.64	766,020	+0.45(+2.62%)
Jun 26, 2019	17.11	17.27	17.06	17.19	480,359	+0.23(+1.36%)
Jun 25, 2019	16.99	17.12	16.90	16.96	471,458	-0.04(-0.24%)
Jun 24, 2019	16.97	17.11	16.90	17.00	405,258	-0.06(-0.35%)
Jun 21, 2019	17.20	17.42	17.00	17.06	875,100	-0.25(-1.44%)
Jun 20, 2019	17.63	17.67	17.22	17.31	386,449	-0.08(-0.46%)
Jun 19, 2019	17.54	17.56	17.15	17.39	429,460	-0.23(-1.31%)
Jun 18, 2019	17.41	17.79	17.40	17.62	618,177	+0.37(+2.14%)
Jun 17, 2019	17.04	17.43	16.90	17.25	614,803	+0.25(+1.47%)
Jun 14, 2019	17.30	17.31	16.92	17.00	416,700	-0.43(-2.47%)
Jun 13, 2019	17.23	17.64	17.12	17.43	612,705	+0.32(+1.87%)
Jun 12, 2019	17.36	17.45	17.08	17.11	511,058	-0.34(-1.95%)
Jun 11, 2019	17.49	17.71	17.37	17.45	653,551	+0.17(+0.98%)
Jun 10, 2019	17.34	17.60	17.21	17.28	554,327	+0.07(+0.41%)
Jun 07, 2019	17.08	17.28	16.93	17.21	452,700	+0.24(+1.41%)
Jun 06, 2019	16.99	17.11	16.64	16.97	424,202	-0.01(-0.06%)
Jun 05, 2019	16.63	17.16	16.54	16.98	1,025,386	+0.78(+4.81%)
Jun 04, 2019	15.84	16.20	15.69	16.20	1,089,050	+0.63(+4.05%)

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.