Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	14.46	14.68	14.40	14.44	885,718	-0.01(-0.07%)
Feb 27, 2018	14.75	14.90	14.37	14.45	1,067,658	-0.33(-2.23%)
Feb 26, 2018	14.60	14.85	14.52	14.78	621,236	+0.23(+1.58%)
Feb 23, 2018	14.60	14.61	14.44	14.55	517,821	+0.04(+0.28%)
Feb 22, 2018				14.51	959,602	+0.03(+0.21%)
Feb 21, 2018	14.44	14.67	14.39	14.48	1,179,383	+0.17(+1.19%)
Feb 20, 2018	14.30	14.56	14.19	14.31	1,039,647	+0.01(+0.07%)
Feb 16, 2018		14.30	14.30	14.30	0	+0.01(+0.07%)
Feb 15, 2018	14.25	14.53	14.09	14.29	916,717	+0.18(+1.28%)
Feb 14, 2018	13.66	14.15	13.63	14.11	1,769,604	+0.49(+3.60%)
Feb 13, 2018		13.70		13.62	1,224,950	-0.11(-0.80%)
Feb 12, 2018	13.47	13.82	13.32	13.73	1,616,630	+0.34(+2.54%)
Feb 09, 2018	13.72	13.76	13.10	13.39	1,990,992	-0.18(-1.33%)
Feb 08, 2018	14.01	14.99	13.52	13.57	3,274,191	-0.76(-5.30%)
Feb 07, 2018	14.09	14.20	14.04	14.33	1,527,740	+0.12(+0.84%)
Feb 06, 2018	13.71	14.45	13.45	14.21	1,845,208	-0.14(-1.01%)
Feb 05, 2018	14.65	14.78	14.15	14.36	724,707	-0.41(-2.81%)
Feb 02, 2018	15.00	15.13	14.74	14.77	867,555	-0.40(-2.64%)

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.