Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Knowles Corp (NY: KN )

17.48 -0.30 (-1.69%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 17.41 17.52 17.32 17.36 1,577,525 -0.11(-0.63%)
Jul 30, 2018 17.83 17.95 17.46 17.47 1,427,649 -0.18(-1.02%)
Jul 27, 2018 18.15 18.31 17.61 17.65 1,238,400 -0.48(-2.65%)
Jul 26, 2018 17.80 18.32 17.71 18.13 2,535,669 +0.36(+2.03%)
Jul 25, 2018 16.39 17.78 16.39 17.77 3,623,489 +2.10(+13.40%)
Jul 24, 2018 15.68 15.95 15.62 15.67 1,071,636 +0.04(+0.26%)
Jul 23, 2018 15.67 15.87 15.42 15.63 611,081 -0.13(-0.82%)
Jul 20, 2018 16.22 16.22 15.69 15.76 1,375,730 -0.45(-2.78%)
Jul 19, 2018 15.99 16.23 15.90 16.21 381,768 +0.21(+1.31%)
Jul 18, 2018 15.97 16.06 15.88 16.00 902,843 +0.04(+0.25%)
Jul 17, 2018 15.78 15.99 15.75 15.96 387,275 +0.17(+1.08%)
Jul 16, 2018 15.84 15.90 15.70 15.79 547,858 -0.03(-0.19%)
Jul 13, 2018 15.82 15.97 15.78 15.82 400,968 +0.01(+0.06%)
Jul 12, 2018 15.85 15.97 15.71 15.81 495,436 +0.10(+0.64%)
Jul 11, 2018 15.95 16.17 15.69 15.71 449,954 -0.39(-2.42%)
Jul 10, 2018 16.34 16.45 16.05 16.10 1,080,934 -0.19(-1.17%)
Jul 09, 2018 16.09 16.30 16.02 16.29 806,162 +0.31(+1.94%)
Jul 06, 2018 15.92 16.06 15.85 15.98 501,941 +0.11(+0.69%)
Jul 05, 2018 15.47 15.89 15.43 15.87 654,878 +0.53(+3.46%)
Jul 03, 2018 15.34 15.34 15.34 0 -0.09(-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.