Skip to main content

Knowles Corp (NY: KN )

17.42 -0.36 (-2.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 15.73 15.82 14.75 15.26 1,096,000 -0.56(-3.54%)
Jul 30, 2020 15.94 16.09 15.15 15.82 1,459,377 +1.19(+8.13%)
Jul 29, 2020 14.49 14.75 14.36 14.63 756,014 +0.25(+1.74%)
Jul 28, 2020 14.67 14.85 14.35 14.38 707,052 -0.32(-2.18%)
Jul 27, 2020 14.49 14.86 14.44 14.70 1,460,634 +0.25(+1.73%)
Jul 24, 2020 15.03 15.03 14.44 14.45 724,300 -0.69(-4.56%)
Jul 23, 2020 15.07 15.31 15.02 15.14 578,473 +0.02(+0.13%)
Jul 22, 2020 15.27 15.39 15.04 15.12 400,739 -0.15(-0.98%)
Jul 21, 2020 15.20 15.41 15.13 15.27 855,250 +0.21(+1.39%)
Jul 20, 2020 15.00 15.13 14.92 15.06 450,293 -0.02(-0.13%)
Jul 17, 2020 15.12 15.38 15.05 15.08 611,600 +0.01(+0.07%)
Jul 16, 2020 15.09 15.12 14.73 15.07 671,757 +0.01(+0.07%)
Jul 15, 2020 15.03 15.32 14.94 15.06 840,539 +0.34(+2.31%)
Jul 14, 2020 14.81 14.82 14.39 14.72 774,037 -0.06(-0.41%)
Jul 13, 2020 15.09 15.27 14.77 14.78 389,704 -0.14(-0.94%)
Jul 10, 2020 14.95 15.01 14.78 14.92 226,400 -0.02(-0.13%)
Jul 09, 2020 14.96 15.06 14.73 14.94 330,140 -0.05(-0.33%)
Jul 08, 2020 15.00 15.07 14.73 14.99 454,319 -0.03(-0.20%)
Jul 07, 2020 15.18 15.32 14.90 15.02 454,698 -0.34(-2.21%)
Jul 06, 2020 15.55 15.62 15.24 15.36 443,484 +0.13(+0.85%)
Jul 02, 2020 15.29 15.47 15.20 15.23 916,400 +0.21(+1.40%)
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.