Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2020 15.00 15.38 15.00 15.26 447,160 +0.22(+1.46%)
Jun 29, 2020 14.94 15.18 14.82 15.04 700,844 +0.33(+2.24%)
Jun 26, 2020 15.29 15.32 14.69 14.71 1,725,900 -0.62(-4.04%)
Jun 25, 2020 15.09 15.35 14.93 15.33 529,167 +0.11(+0.72%)
Jun 24, 2020 15.56 15.61 15.20 15.22 676,091 -0.54(-3.43%)
Jun 23, 2020 15.83 16.00 15.71 15.76 359,808 +0.05(+0.32%)
Jun 22, 2020 15.54 15.72 15.25 15.71 363,265 +0.11(+0.71%)
Jun 19, 2020 16.06 16.20 15.48 15.60 735,400 -0.28(-1.76%)
Jun 18, 2020 16.03 16.17 15.71 15.88 408,136 -0.30(-1.85%)
Jun 17, 2020 16.23 16.35 16.05 16.18 443,962 +0.01(+0.06%)
Jun 16, 2020 16.24 16.39 15.97 16.17 652,276 +0.41(+2.60%)
Jun 15, 2020 15.09 15.89 15.02 15.76 507,575 +0.21(+1.35%)
Jun 12, 2020 15.88 16.02 15.34 15.55 852,800 +0.11(+0.71%)
Jun 11, 2020 15.88 16.02 15.33 15.44 817,107 -0.95(-5.80%)
Jun 10, 2020 16.80 16.80 16.33 16.39 801,630 -0.41(-2.44%)
Jun 09, 2020 16.53 17.01 16.35 16.80 566,328 +0.09(+0.54%)
Jun 08, 2020 16.45 16.96 16.37 16.71 851,104 +0.30(+1.83%)
Jun 05, 2020 16.71 17.05 16.32 16.41 991,300 +0.03(+0.18%)
Jun 04, 2020 16.11 16.44 16.01 16.38 609,399 +0.19(+1.17%)
Jun 03, 2020 15.81 16.34 15.81 16.19 1,159,941 +0.48(+3.06%)
Jun 02, 2020 15.50 15.76 15.45 15.71 750,655 +0.28(+1.81%)
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.