Indicators

Knowles Corp (NY: KN )

17.49 -0.37 (-2.07%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	15.32	15.32	15.18	15.27	466,669	-0.08(-0.52%)
Sep 28, 2017	15.35	15.37	15.01	15.35	604,427	+0.01(+0.07%)
Sep 27, 2017	15.08	15.49	15.00	15.34	882,312	+0.42(+2.82%)
Sep 26, 2017	14.96	15.09	14.89	14.92	629,040	+0.05(+0.34%)
Sep 25, 2017	15.25	15.25	14.80	14.87	755,766	-0.44(-2.87%)
Sep 22, 2017	15.37	15.50	15.23	15.31	701,273	-0.08(-0.52%)
Sep 21, 2017	15.22	15.45	15.15	15.39	809,314	+0.15(+0.98%)
Sep 20, 2017	15.19	15.38	15.04	15.24	989,972	+0.05(+0.33%)
Sep 19, 2017	15.33	15.39	15.12	15.19	394,408	-0.13(-0.85%)
Sep 18, 2017	15.25	15.34	15.09	15.32	634,080	+0.13(+0.86%)
Sep 15, 2017	15.21	15.21	14.95	15.19	1,010,269	+0.14(+0.93%)
Sep 14, 2017	14.90	15.11	14.84	15.05	656,817	+0.11(+0.74%)
Sep 13, 2017	15.31	15.31	14.90	14.94	746,244	-0.37(-2.42%)
Sep 12, 2017	15.03	15.41	15.02	15.31	950,821	+0.38(+2.55%)
Sep 11, 2017	14.67	14.94	14.65	14.93	514,822	+0.45(+3.11%)
Sep 08, 2017	14.58	14.66	14.40	14.48	582,943	-0.12(-0.82%)
Sep 07, 2017	14.84	14.84	14.46	14.60	755,505	-0.21(-1.42%)
Sep 06, 2017	14.94	14.94	14.73	14.81	531,031	-0.07(-0.47%)
Sep 05, 2017	14.98	15.04	14.72	14.88	701,977	-0.11(-0.73%)

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.