KNX: Historical Prices for KNIGHT TRANS INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	17.44	17.75	17.36	17.43	680,000	17.43
20-Nov-09	17.15	17.32	17.05	17.28	488,200	17.28
19-Nov-09	17.29	17.29	16.93	17.17	511,700	17.17
18-Nov-09	17.41	17.49	17.25	17.44	319,100	17.44
17-Nov-09	17.38	17.47	17.29	17.39	553,600	17.39
16-Nov-09	16.97	17.47	16.94	17.40	806,800	17.40
13-Nov-09	16.75	16.92	16.54	16.80	564,900	16.80
12-Nov-09	17.00	17.03	16.64	16.65	597,500	16.65
11-Nov-09	16.90	17.13	16.90	17.05	532,400	17.05
10-Nov-09	16.80	16.86	16.67	16.73	758,500	16.73
9-Nov-09	16.47	16.82	16.43	16.79	816,500	16.79
6-Nov-09	16.18	16.42	16.13	16.38	728,200	16.38
5-Nov-09	16.12	16.37	16.00	16.30	1,281,900	16.30
4-Nov-09	16.34	16.49	15.99	16.06	1,239,800	16.06
3-Nov-09	15.97	16.32	15.96	16.31	721,400	16.31
2-Nov-09	16.15	16.21	15.78	16.00	645,300	16.00
30-Oct-09	16.21	16.27	15.89	16.04	777,400	16.04
29-Oct-09	16.30	16.47	16.20	16.30	657,700	16.30
28-Oct-09	16.32	16.44	16.06	16.08	692,400	16.08
27-Oct-09	16.55	16.64	16.18	16.32	1,083,900	16.32
26-Oct-09	16.93	17.26	16.51	16.58	609,700	16.58
23-Oct-09	17.51	17.51	16.79	16.97	635,600	16.97
22-Oct-09	17.85	17.86	17.29	17.48	1,069,700	17.48
21-Oct-09	18.48	18.62	17.75	17.79	1,110,500	17.79
20-Oct-09	18.30	18.86	18.21	18.47	1,574,300	18.47
19-Oct-09	18.21	18.25	17.95	18.16	839,200	18.16
16-Oct-09	18.15	18.24	17.92	18.09	407,300	18.09
15-Oct-09	18.50	18.63	18.24	18.27	712,000	18.27
14-Oct-09	18.14	18.61	18.05	18.57	1,102,800	18.57
13-Oct-09	18.17	18.17	17.87	17.99	470,100	17.99
12-Oct-09	17.97	18.20	17.90	18.17	1,013,000	18.17
9-Oct-09	17.86	17.99	17.72	17.88	437,700	17.88
8-Oct-09	17.52	18.08	17.46	17.92	1,330,000	17.92
7-Oct-09	17.19	17.44	17.10	17.39	576,600	17.39
6-Oct-09	17.02	17.35	16.96	17.20	1,307,100	17.20
5-Oct-09	16.65	16.95	16.65	16.88	605,700	16.88
2-Oct-09	16.51	16.78	16.50	16.61	506,300	16.61
1-Oct-09	16.81	16.91	16.60	16.61	694,500	16.61
30-Sep-09	16.84	17.12	16.47	16.78	548,600	16.78
29-Sep-09	16.87	17.01	16.68	16.81	409,700	16.81
28-Sep-09	16.86	17.19	16.79	16.91	456,700	16.91
25-Sep-09	16.65	16.88	16.61	16.77	807,800	16.77
24-Sep-09	17.09	17.09	16.57	16.68	1,198,000	16.68
23-Sep-09	17.00	17.23	16.84	16.89	1,628,500	16.89
22-Sep-09	17.10	17.15	16.80	16.87	1,027,400	16.87
21-Sep-09	16.98	17.10	16.74	17.05	668,900	17.05
18-Sep-09	17.24	17.44	17.06	17.11	908,200	17.11
17-Sep-09	17.22	17.71	17.14	17.26	994,500	17.26
16-Sep-09	17.25	17.35	17.00	17.26	487,700	17.26
15-Sep-09	17.42	17.42	17.10	17.24	650,200	17.24
14-Sep-09	17.17	17.47	16.97	17.47	504,300	17.47
11-Sep-09	16.94	17.37	16.94	17.27	773,000	17.27
10-Sep-09	16.79	17.02	16.68	16.98	480,700	16.98
9-Sep-09	16.57	16.90	16.50	16.80	977,900	16.80
8-Sep-09	16.66	16.71	16.47	16.62	814,200	16.62
4-Sep-09	16.52	16.68	16.38	16.59	723,100	16.59
3-Sep-09	16.29	16.58	16.12	16.50	586,100	16.50
2-Sep-09	16.16	16.41	16.04	16.30	792,100	16.30
2-Sep-09	$ 0.05 Dividend
1-Sep-09	16.40	16.72	16.10	16.28	614,100	16.23
31-Aug-09	16.50	16.52	16.18	16.49	1,098,300	16.44
28-Aug-09	17.18	17.18	16.53	16.64	814,900	16.59
27-Aug-09	17.53	17.53	16.62	17.05	841,800	17.00
26-Aug-09	16.92	17.01	16.72	16.85	470,000	16.80
25-Aug-09	17.00	17.09	16.82	16.95	413,000	16.90
24-Aug-09	17.44	17.44	16.79	16.87	464,500	16.82
21-Aug-09	17.17	17.43	17.06	17.35	470,700	17.30
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions