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 28, 2018	16.27	16.65	16.24	16.62	671,600	+0.29(+1.78%)
Sep 27, 2018	16.25	16.46	16.20	16.33	653,604	+0.11(+0.68%)
Sep 26, 2018	16.47	16.60	16.18	16.22	595,391	-0.20(-1.22%)
Sep 25, 2018	16.43	16.61	16.35	16.42	543,450	+0.00(+0.00%)
Sep 24, 2018	16.49	16.50	16.29	16.42	430,714	-0.09(-0.55%)
Sep 21, 2018	16.55	16.67	16.47	16.51	986,900	+0.02(+0.12%)
Sep 20, 2018	16.16	16.49	16.13	16.49	630,516	+0.37(+2.30%)
Sep 19, 2018	16.05	16.16	15.94	16.12	594,909	+0.07(+0.44%)
Sep 18, 2018	16.03	16.09	15.87	16.05	745,887	+0.08(+0.50%)
Sep 17, 2018	16.11	16.15	15.72	15.97	1,508,086	-0.15(-0.93%)
Sep 14, 2018	16.06	16.47	16.06	16.12	815,200	+0.06(+0.37%)
Sep 13, 2018	16.45	16.52	15.98	16.06	1,300,586	-0.27(-1.65%)
Sep 12, 2018	16.42	16.48	16.19	16.33	1,190,856	-0.16(-0.97%)
Sep 11, 2018	16.13	16.53	16.09	16.49	1,150,818	+0.26(+1.60%)
Sep 10, 2018	16.48	16.51	16.21	16.23	736,822	-0.23(-1.40%)
Sep 07, 2018	16.81	16.84	16.23	16.46	1,597,100	-0.45(-2.66%)
Sep 06, 2018	17.81	17.94	16.88	16.91	1,222,375	-0.80(-4.52%)
Sep 05, 2018	17.89	17.95	17.65	17.71	1,570,899	-0.25(-1.39%)

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.