Indicators

Knowles Corp (NY: KN )

17.38 -0.10 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	17.85	18.22	17.61	17.73	1,391,725	-0.25(-1.39%)
Apr 27, 2017	18.75	18.78	17.45	17.98	2,628,885	-1.61(-8.22%)
Apr 26, 2017	19.56	19.79	19.45	19.59	873,120	+0.04(+0.20%)
Apr 25, 2017		19.90	19.53	19.55	476,583	+0.00(+0.00%)
Apr 24, 2017	19.34	19.58	19.20	19.55	551,422	+0.63(+3.33%)
Apr 21, 2017	19.33	19.33	18.91	18.92	482,633	-0.41(-2.12%)
Apr 20, 2017	19.22	19.50	19.18	19.33	484,712	+0.27(+1.42%)
Apr 19, 2017	19.17	19.36	19.00	19.06	385,006	-0.01(-0.05%)
Apr 18, 2017	18.91	19.07	18.84	19.07	809,744	+0.15(+0.79%)
Apr 17, 2017	18.65	19.08	18.60	18.92	448,978	+0.41(+2.22%)
Apr 13, 2017	18.46	18.83	18.41	18.51	593,100	+0.02(+0.11%)
Apr 12, 2017	18.85	18.88	18.45	18.49	902,402	-0.36(-1.91%)
Apr 11, 2017	18.67	18.88	18.31	18.85	637,893	+0.16(+0.86%)
Apr 10, 2017	18.90	19.23	18.67	18.69	495,011	-0.17(-0.90%)
Apr 07, 2017	18.54	18.96	18.40	18.86	464,210	+0.24(+1.29%)
Apr 06, 2017	18.55	18.84	18.44	18.62	560,188	+0.07(+0.38%)
Apr 05, 2017	18.89	18.99	18.47	18.55	452,655	-0.20(-1.07%)
Apr 04, 2017	18.50	18.88	18.50	18.75	803,342	+0.15(+0.81%)

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.