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

Knowles Corp (NY: KN )

17.52 -0.03 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2014 21.10 21.51 20.81 20.89 488,275 -0.16(-0.76%)
Nov 26, 2014 20.78 21.05 21.05 21.05 608,400 +0.20(+0.96%)
Nov 25, 2014 20.95 21.00 20.54 20.85 753,866 -0.12(-0.57%)
Nov 24, 2014 20.60 21.01 20.34 20.97 1,011,689 +0.40(+1.94%)
Nov 21, 2014 20.11 20.67 19.86 20.57 1,320,235 +0.66(+3.31%)
Nov 20, 2014 20.04 20.46 19.84 19.91 1,184,570 -0.26(-1.29%)
Nov 19, 2014 20.08 20.23 19.55 20.17 1,086,226 +0.03(+0.15%)
Nov 18, 2014 19.41 20.34 19.35 20.14 1,700,350 +0.77(+3.98%)
Nov 17, 2014 19.82 19.84 19.30 19.37 2,115,430 -0.48(-2.42%)
Nov 14, 2014 19.65 19.91 19.30 19.85 1,247,386 +0.20(+1.02%)
Nov 13, 2014 19.00 19.68 18.97 19.65 1,230,075 +0.64(+3.37%)
Nov 12, 2014 19.24 19.46 18.95 19.01 894,247 -0.27(-1.40%)
Nov 11, 2014 19.49 19.50 19.07 19.28 1,288,291 -0.08(-0.41%)
Nov 10, 2014 19.30 19.71 19.13 19.36 1,374,348 +0.05(+0.26%)
Nov 07, 2014 18.95 19.33 18.77 19.31 1,441,752 +0.41(+2.17%)
Nov 06, 2014 19.32 19.50 18.60 18.90 2,307,540 -0.34(-1.77%)
Nov 05, 2014 19.80 19.92 19.13 19.24 1,350,467 -0.56(-2.83%)
Nov 04, 2014 19.72 20.01 19.40 19.80 1,422,305 +0.13(+0.66%)
Nov 03, 2014 19.45 19.89 19.28 19.67 1,561,927 +0.21(+1.08%)
Oct 31, 2014 19.51 20.15 19.26 19.46 2,429,796 +0.26(+1.35%)
Oct 30, 2014 19.04 19.23 18.89 19.20 1,059,544 -0.02(-0.10%)
Oct 29, 2014 19.32 19.35 18.33 19.22 2,939,424 -0.18(-0.93%)
Oct 28, 2014 17.59 19.55 17.45 19.40 3,467,277 +0.60(+3.19%)
Oct 27, 2014 19.05 19.26 19.11 18.80 3,531,827 -0.31(-1.62%)
Oct 24, 2014 19.19 19.19 18.81 19.11 2,464,356 -0.18(-0.93%)
Oct 23, 2014 18.33 19.45 18.31 19.29 2,958,077 +1.16(+6.40%)
Oct 22, 2014 18.33 18.50 17.23 18.13 3,002,129 -0.19(-1.04%)
Oct 21, 2014 18.84 19.55 18.10 18.32 1,465,618 -0.39(-2.08%)
Oct 20, 2014 18.71 18.98 18.65 18.71 1,239,787 -0.11(-0.58%)
Oct 17, 2014 19.64 19.75 18.71 18.82 2,250,340 -0.73(-3.73%)
Oct 16, 2014 18.66 19.90 18.61 19.55 4,831,994 +0.45(+2.36%)
Oct 15, 2014 19.65 20.03 18.51 19.10 3,358,193 -1.16(-5.73%)
Oct 14, 2014 19.90 20.83 19.69 20.26 3,088,869 +0.41(+2.07%)
Oct 13, 2014 23.57 23.57 19.79 19.85 4,434,988 -2.61(-11.62%)
Oct 10, 2014 21.01 24.09 18.75 22.46 15,856,659 -1.75(-7.23%)
Oct 09, 2014 25.18 25.36 24.18 24.21 1,702,711 -1.04(-4.12%)
Oct 08, 2014 24.38 25.30 24.16 25.25 1,092,078 +0.79(+3.23%)
Oct 07, 2014 25.27 25.46 24.46 24.46 1,147,844 -1.03(-4.04%)
Oct 06, 2014 25.51 25.58 24.15 25.49 2,116,377 +0.10(+0.39%)
Oct 03, 2014 25.69 25.89 25.28 25.39 1,724,047 -0.14(-0.55%)
Oct 02, 2014 25.40 25.90 25.05 25.53 1,843,075 +0.09(+0.35%)
Oct 01, 2014 26.38 26.38 25.36 25.44 1,536,001 -1.06(-4.00%)
Sep 30, 2014 25.87 26.57 25.62 26.50 1,021,163 +0.52(+2.00%)
Sep 29, 2014 26.88 27.31 25.90 25.98 1,937,299 -1.35(-4.94%)
Sep 26, 2014 26.94 27.47 26.65 27.33 1,365,760 +0.45(+1.67%)
Sep 25, 2014 27.69 27.82 25.86 26.88 7,185,247 -0.86(-3.10%)
Sep 24, 2014 30.10 30.14 27.12 27.74 4,885,601 -2.37(-7.87%)
Sep 23, 2014 30.54 30.61 30.10 30.11 730,432 -0.58(-1.89%)
Sep 22, 2014 30.67 30.86 29.99 30.69 1,114,879 -0.35(-1.13%)
Sep 19, 2014 32.01 32.17 30.82 31.04 2,576,208 -0.90(-2.82%)
Sep 18, 2014 31.12 32.01 31.02 31.94 615,214 +0.83(+2.67%)
Sep 17, 2014 30.55 31.23 30.33 31.11 578,860 +0.73(+2.40%)
Sep 16, 2014 30.04 30.56 29.76 30.38 620,808 +0.33(+1.10%)
Sep 15, 2014 30.66 30.66 29.86 30.05 529,393 -0.61(-1.99%)
Sep 12, 2014 30.62 30.72 30.62 30.66 461,725 +0.08(+0.26%)
Sep 11, 2014 29.93 30.62 29.80 30.58 576,350 +0.47(+1.56%)
Sep 10, 2014 30.68 30.91 29.94 30.11 1,117,679 -0.64(-2.08%)
Sep 09, 2014 31.49 31.55 30.61 30.75 1,077,951 -0.79(-2.50%)
Sep 08, 2014 31.27 31.64 30.85 31.54 1,268,446 +0.23(+0.73%)
Sep 05, 2014 31.68 31.82 31.18 31.31 907,664 -0.42(-1.32%)
Sep 04, 2014 32.11 32.12 31.62 31.73 737,712 -0.36(-1.12%)
Sep 03, 2014 33.10 33.10 31.86 32.09 1,310,767 -0.82(-2.49%)
Sep 02, 2014 32.93 33.19 32.52 32.91 926,599 -0.01(-0.03%)
Aug 29, 2014 32.87 32.92 32.92 32.92 530,000 +0.15(+0.46%)
Aug 28, 2014 33.01 33.17 32.46 32.77 428,139 -0.42(-1.27%)
Aug 27, 2014 33.59 33.59 32.93 33.19 969,943 -0.35(-1.04%)
Aug 26, 2014 32.81 33.82 32.63 33.54 1,087,923 +0.93(+2.85%)
Aug 25, 2014 32.63 32.69 32.12 32.61 469,558 +0.04(+0.12%)
Aug 22, 2014 32.40 32.71 32.22 32.57 267,692 +0.06(+0.18%)
Aug 21, 2014 32.08 32.62 31.96 32.51 567,505 +0.54(+1.69%)
Aug 20, 2014 31.84 31.99 31.56 31.97 676,584 +0.05(+0.16%)
Aug 19, 2014 32.00 32.05 31.61 31.92 499,908 -0.04(-0.13%)
Aug 18, 2014 32.20 32.45 31.80 31.96 388,586 -0.10(-0.31%)
Aug 15, 2014 32.08 32.18 31.48 32.06 400,719 +0.03(+0.09%)
Aug 14, 2014 32.13 32.20 31.40 32.03 889,547 -0.15(-0.47%)
Aug 13, 2014 32.53 32.61 31.95 32.18 809,483 -0.35(-1.08%)
Aug 12, 2014 32.40 32.62 32.19 32.53 1,241,962 +0.14(+0.43%)
Aug 11, 2014 32.13 32.44 31.85 32.39 975,740 +0.61(+1.92%)
Aug 08, 2014 30.72 31.82 30.68 31.78 1,034,829 +1.23(+4.03%)
Aug 07, 2014 30.50 30.72 30.31 30.55 610,675 +0.20(+0.66%)
Aug 06, 2014 30.00 30.77 29.85 30.35 901,802 +0.28(+0.93%)
Aug 05, 2014 29.55 30.24 29.37 30.07 1,216,196 +0.29(+0.97%)
Aug 04, 2014 29.51 30.06 29.45 29.78 1,641,999 +0.33(+1.12%)
Aug 01, 2014 28.87 29.57 28.67 29.45 999,826 +0.37(+1.27%)
Jul 31, 2014 29.23 29.38 28.96 29.08 860,289 -0.47(-1.59%)
Jul 30, 2014 28.90 29.57 28.72 29.55 1,103,833 +0.86(+3.00%)
Jul 29, 2014 29.90 30.75 28.73 28.69 2,342,672 -0.39(-1.34%)
Jul 28, 2014 29.55 29.66 28.52 29.08 1,538,149 -0.55(-1.86%)
Jul 25, 2014 30.82 30.82 29.37 29.63 2,091,032 -1.32(-4.26%)
Jul 24, 2014 30.25 31.06 30.15 30.95 1,237,188 +0.84(+2.79%)
Jul 23, 2014 29.91 30.44 29.64 30.11 524,426 +0.18(+0.60%)
Jul 22, 2014 29.57 30.22 29.50 29.93 598,854 +0.42(+1.42%)
Jul 21, 2014 29.10 29.55 29.05 29.51 428,444 +0.29(+0.99%)
Jul 18, 2014 28.95 29.40 28.89 29.22 530,684 +0.34(+1.18%)
Jul 17, 2014 29.15 29.35 28.78 28.88 663,832 -0.27(-0.93%)
Jul 16, 2014 29.40 29.40 28.75 29.15 994,849 -0.10(-0.34%)
Jul 15, 2014 29.37 29.57 29.15 29.25 793,181 -0.13(-0.44%)
Jul 14, 2014 29.50 29.80 29.24 29.38 266,992 -0.05(-0.17%)
Jul 11, 2014 29.72 29.99 29.39 29.43 564,507 -0.35(-1.18%)
Jul 10, 2014 29.14 30.11 29.05 29.78 789,611 +0.43(+1.47%)
Jul 09, 2014 29.90 30.12 29.30 29.35 837,479 -0.58(-1.94%)
Jul 08, 2014 30.10 30.21 29.79 29.93 1,078,858 -0.21(-0.70%)
Jul 07, 2014 30.45 30.45 29.63 30.14 759,136 -0.44(-1.44%)
Jul 03, 2014 30.17 30.58 30.58 30.58 863,000 +0.47(+1.56%)
Jul 02, 2014 30.90 31.05 30.06 30.11 736,142 -0.98(-3.15%)
Jul 01, 2014 30.88 31.28 30.74 31.09 674,762 +0.35(+1.14%)
Jun 30, 2014 30.54 31.12 30.50 30.74 696,978 +0.20(+0.65%)
Jun 27, 2014 30.54 30.81 30.33 30.54 1,607,144 -0.11(-0.36%)
Jun 26, 2014 31.05 31.07 30.58 30.65 526,368 -0.34(-1.10%)
Jun 25, 2014 31.27 31.75 30.74 30.99 598,545 -0.45(-1.43%)
Jun 24, 2014 32.50 32.52 31.13 31.44 970,737 -1.04(-3.20%)
Jun 23, 2014 32.14 32.61 31.83 32.48 1,176,568 +0.26(+0.81%)
Jun 20, 2014 31.92 32.25 31.77 32.22 943,888 +0.29(+0.91%)
Jun 19, 2014 31.26 31.98 30.97 31.93 1,238,837 +0.55(+1.75%)
Jun 18, 2014 31.23 31.48 30.83 31.38 520,216 -0.01(-0.03%)
Jun 17, 2014 30.54 31.50 30.50 31.39 840,002 +0.74(+2.41%)
Jun 16, 2014 30.89 31.10 30.50 30.65 302,287 -0.35(-1.13%)
Jun 13, 2014 31.31 31.38 30.82 31.00 346,026 -0.22(-0.70%)
Jun 12, 2014 30.50 31.31 30.25 31.22 988,525 +0.54(+1.76%)
Jun 11, 2014 30.22 30.78 30.11 30.68 527,280 +0.34(+1.12%)
Jun 10, 2014 30.31 30.58 30.17 30.34 1,936,751 +0.47(+1.57%)
Jun 06, 2014 29.75 29.89 29.51 29.87 983,244 +0.23(+0.78%)
Jun 05, 2014 29.00 29.78 29.00 29.64 1,312,268 +0.64(+2.21%)
Jun 04, 2014 28.75 29.03 28.70 29.00 1,000,889 +0.17(+0.59%)
Jun 03, 2014 28.55 28.91 28.52 28.83 579,071 +0.18(+0.63%)
Jun 02, 2014 28.18 28.71 28.10 28.65 483,969 +0.44(+1.56%)
May 30, 2014 28.25 28.45 28.15 28.21 815,027 +0.04(+0.14%)
May 29, 2014 28.32 28.46 27.91 28.17 490,069 -0.03(-0.11%)
May 28, 2014 28.21 28.44 28.16 28.20 1,119,240 +0.04(+0.14%)
May 27, 2014 28.72 28.92 27.98 28.16 1,744,822 -0.52(-1.81%)
May 23, 2014 28.90 28.68 28.68 28.68 831,200 -0.27(-0.95%)
May 22, 2014 29.08 29.35 28.71 28.95 543,530 -0.17(-0.57%)
May 21, 2014 29.75 29.76 29.07 29.12 453,789 -0.42(-1.42%)
May 20, 2014 29.83 29.86 29.01 29.54 744,436 -0.32(-1.07%)
May 19, 2014 29.85 30.37 29.77 29.86 623,939 -0.04(-0.13%)
May 16, 2014 30.34 30.34 29.76 29.90 549,059 -0.32(-1.06%)
May 15, 2014 29.99 30.36 29.85 30.22 1,119,586 +0.14(+0.47%)
May 14, 2014 30.02 30.39 29.93 30.08 1,201,510 -0.10(-0.33%)
May 13, 2014 30.00 30.45 29.62 30.18 928,519 +0.03(+0.10%)
May 12, 2014 29.89 30.38 29.57 30.15 823,169 +0.49(+1.65%)
May 09, 2014 29.08 29.68 28.95 29.66 635,063 +0.40(+1.37%)
May 08, 2014 29.77 30.58 28.84 29.26 1,081,998 -0.63(-2.11%)
May 07, 2014 29.33 29.90 28.35 29.89 1,120,244 +0.50(+1.70%)
May 06, 2014 28.40 29.53 28.35 29.39 930,072 +0.81(+2.83%)
May 05, 2014 28.73 28.95 28.30 28.58 726,369 -0.49(-1.69%)
May 02, 2014 28.34 29.61 28.25 29.07 734,943 +0.73(+2.58%)
May 01, 2014 27.85 28.50 27.55 28.34 559,174 +0.41(+1.47%)
Apr 30, 2014 29.42 29.69 27.70 27.93 1,779,335 -1.59(-5.39%)
Apr 29, 2014 29.50 30.18 29.31 29.52 4,404,668 -1.40(-4.53%)
Apr 28, 2014 31.43 31.50 30.20 30.92 534,429 -0.39(-1.25%)
Apr 25, 2014 31.32 31.50 30.64 31.31 573,825 -0.16(-0.51%)
Apr 24, 2014 31.47 31.65 30.89 31.47 488,538 +0.07(+0.22%)
Apr 23, 2014 30.94 31.50 30.80 31.40 765,204 +0.61(+1.98%)
Apr 22, 2014 30.59 31.18 30.50 30.79 709,256 +0.19(+0.62%)
Apr 21, 2014 30.72 30.90 30.44 30.60 617,987 -0.08(-0.26%)
Apr 17, 2014 29.99 30.68 30.68 30.68 964,500 +0.69(+2.30%)
Apr 16, 2014 30.53 30.71 29.52 29.99 1,029,854 -0.47(-1.54%)
Apr 15, 2014 30.15 30.50 29.90 30.46 520,891 +0.26(+0.86%)
Apr 14, 2014 30.82 31.20 29.94 30.20 578,000 -0.62(-2.01%)
Apr 11, 2014 31.35 31.59 30.72 30.82 509,518 -0.54(-1.72%)
Apr 10, 2014 31.41 31.70 31.13 31.36 1,179,949 -0.28(-0.88%)
Apr 09, 2014 31.25 31.71 31.22 31.64 1,107,004 +0.35(+1.12%)
Apr 08, 2014 30.96 31.50 30.94 31.29 635,623 +0.21(+0.68%)
Apr 07, 2014 31.23 31.28 30.89 31.08 1,010,983 -0.17(-0.54%)
Apr 04, 2014 31.59 32.22 30.92 31.25 1,285,751 -0.40(-1.26%)
Apr 03, 2014 31.41 31.70 30.93 31.65 926,074 +0.04(+0.13%)
Apr 02, 2014 31.23 31.71 31.02 31.61 927,377 +0.03(+0.09%)
Apr 01, 2014 31.36 32.09 31.12 31.58 1,166,441 +0.01(+0.03%)
Mar 31, 2014 31.52 31.80 30.75 31.57 1,029,418 -0.03(-0.09%)
Mar 28, 2014 31.51 32.28 31.30 31.60 775,642 -0.01(-0.03%)
Mar 27, 2014 31.31 31.96 31.21 31.61 774,044 +0.08(+0.25%)
Mar 26, 2014 32.32 32.46 31.48 31.53 1,619,991 -0.52(-1.62%)
Mar 25, 2014 30.99 32.39 30.79 32.05 1,694,936 +0.54(+1.71%)
Mar 24, 2014 31.86 31.90 31.20 31.51 1,100,456 -0.41(-1.28%)
Mar 21, 2014 31.57 32.17 31.25 31.92 1,637,732 +0.44(+1.40%)
Mar 20, 2014 31.23 32.26 31.23 31.48 1,598,769 -0.53(-1.66%)
Mar 19, 2014 32.78 33.10 31.51 32.01 2,007,192 -0.90(-2.73%)
Mar 18, 2014 31.45 33.66 31.34 32.91 2,002,726 +1.48(+4.71%)
Mar 17, 2014 31.00 31.57 30.75 31.43 2,092,446 +0.41(+1.32%)
Mar 14, 2014 31.15 31.50 30.87 31.02 1,551,776 -0.15(-0.48%)
Mar 13, 2014 30.53 31.26 29.98 31.17 3,297,412 +0.92(+3.04%)
Mar 12, 2014 28.63 30.30 28.58 30.25 3,619,087 +1.28(+4.42%)
Mar 11, 2014 28.13 29.70 27.87 28.97 5,746,171 +0.43(+1.51%)
Mar 10, 2014 29.10 29.19 28.45 28.54 6,595,147 -0.99(-3.35%)
Mar 07, 2014 29.75 30.08 29.51 29.53 4,232,063 -0.72(-2.38%)
Mar 06, 2014 30.25 30.70 29.87 30.25 2,871,171 -0.05(-0.17%)
Mar 05, 2014 30.26 31.00 30.13 30.30 2,831,603 -0.27(-0.88%)
Mar 04, 2014 31.30 31.40 30.51 30.57 3,279,453 -0.73(-2.33%)
Mar 03, 2014 31.23 31.78 30.30 31.30 5,936,889 -0.85(-2.64%)
Feb 28, 2014 30.70 32.85 30.01 32.15 18,716,350 +2.29(+7.67%)
Feb 27, 2014 30.29 30.70 29.71 29.86 463,929 -0.14(-0.47%)
Feb 26, 2014 29.40 30.29 29.20 30.00 425,107 +0.71(+2.42%)
Feb 25, 2014 29.20 29.61 29.02 29.29 827,426 +0.27(+0.93%)
Feb 24, 2014 29.11 29.25 28.93 29.02 1,712,718 +0.02(+0.07%)
Feb 21, 2014 29.40 29.40 28.74 29.00 641,340 -0.09(-0.31%)
Feb 20, 2014 28.15 29.36 28.15 29.09 580,420 +0.72(+2.54%)
Feb 19, 2014 28.44 30.18 27.58 28.37 1,132,967 +0.03(+0.11%)
Feb 18, 2014 28.99 29.64 28.00 28.34 351,775 -0.35(-1.22%)
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.