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, 2021 19.91 20.06 19.64 19.74 865,295 -0.21(-1.05%)
Jun 29, 2021 19.86 19.99 19.77 19.95 536,359 +0.17(+0.86%)
Jun 28, 2021 19.72 19.86 19.65 19.78 648,266 +0.06(+0.30%)
Jun 25, 2021 19.55 19.77 19.48 19.72 1,489,181 +0.25(+1.28%)
Jun 24, 2021 19.18 19.50 19.12 19.47 877,491 +0.46(+2.42%)
Jun 23, 2021 19.08 19.21 18.75 19.01 1,222,836 -0.08(-0.42%)
Jun 22, 2021 18.94 19.13 18.87 19.09 621,232 +0.10(+0.53%)
Jun 21, 2021 19.11 19.20 18.96 18.99 907,555 -0.01(-0.05%)
Jun 18, 2021 19.15 19.30 18.89 19.00 1,170,882 -0.43(-2.21%)
Jun 17, 2021 19.74 19.86 19.36 19.43 762,885 -0.37(-1.87%)
Jun 16, 2021 19.95 20.00 19.73 19.80 860,581 -0.15(-0.75%)
Jun 15, 2021 20.00 20.03 19.91 19.95 414,177 -0.06(-0.30%)
Jun 14, 2021 20.12 20.14 19.88 20.01 642,324 -0.10(-0.50%)
Jun 11, 2021 20.04 20.25 20.04 20.11 341,690 +0.14(+0.70%)
Jun 10, 2021 20.05 20.09 19.96 19.97 521,532 -0.07(-0.35%)
Jun 09, 2021 20.22 20.22 20.00 20.04 405,766 -0.18(-0.89%)
Jun 08, 2021 20.19 20.30 20.13 20.22 417,319 +0.10(+0.50%)
Jun 07, 2021 20.31 20.39 19.94 20.12 849,690 -0.19(-0.94%)
Jun 04, 2021 20.32 20.46 20.30 20.31 501,624 +0.02(+0.10%)
Jun 03, 2021 20.42 20.50 20.19 20.29 752,844 -0.28(-1.36%)
Jun 02, 2021 20.71 20.81 20.42 20.57 497,223 -0.12(-0.58%)
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.