KNX: Historical Prices for KNIGHT TRANS INC

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	17.93	18.07	17.76	17.79	330,700	17.79
15-Dec-09	17.90	17.97	17.75	17.78	494,300	17.78
14-Dec-09	17.82	18.01	17.66	17.99	838,500	17.99
11-Dec-09	17.99	18.06	17.71	17.77	679,000	17.77
10-Dec-09	18.12	18.30	17.87	17.95	288,300	17.95
9-Dec-09	18.27	18.27	17.94	18.06	534,200	18.06
8-Dec-09	17.99	18.32	17.74	18.23	459,000	18.23
7-Dec-09	18.50	18.65	18.02	18.09	681,300	18.09
4-Dec-09	18.00	18.65	17.90	18.50	1,386,900	18.50
3-Dec-09	17.77	17.94	17.58	17.58	488,200	17.58
2-Dec-09	17.37	17.72	17.33	17.69	725,600	17.69
2-Dec-09	$ 0.05 Dividend
1-Dec-09	17.29	17.53	17.20	17.41	646,100	17.36
30-Nov-09	16.80	17.05	16.55	17.01	497,700	16.96
27-Nov-09	16.60	17.07	16.60	16.85	226,300	16.80
25-Nov-09	17.27	17.33	17.02	17.11	267,500	17.06
24-Nov-09	17.39	17.54	17.07	17.18	553,200	17.13
23-Nov-09	17.44	17.75	17.36	17.43	680,000	17.38
20-Nov-09	17.15	17.32	17.05	17.28	488,200	17.23
19-Nov-09	17.29	17.29	16.93	17.17	511,700	17.12
18-Nov-09	17.41	17.49	17.25	17.44	319,100	17.39
17-Nov-09	17.38	17.47	17.29	17.39	553,600	17.34
16-Nov-09	16.97	17.47	16.94	17.40	806,800	17.35
13-Nov-09	16.75	16.92	16.54	16.80	564,900	16.75
12-Nov-09	17.00	17.03	16.64	16.65	597,500	16.60
11-Nov-09	16.90	17.13	16.90	17.05	532,400	17.00
10-Nov-09	16.80	16.86	16.67	16.73	758,500	16.68
9-Nov-09	16.47	16.82	16.43	16.79	816,500	16.74
6-Nov-09	16.18	16.42	16.13	16.38	728,200	16.33
5-Nov-09	16.12	16.37	16.00	16.30	1,281,900	16.25
4-Nov-09	16.34	16.49	15.99	16.06	1,239,800	16.01
3-Nov-09	15.97	16.32	15.96	16.31	721,400	16.26
2-Nov-09	16.15	16.21	15.78	16.00	645,300	15.95
30-Oct-09	16.21	16.27	15.89	16.04	777,400	15.99
29-Oct-09	16.30	16.47	16.20	16.30	657,700	16.25
28-Oct-09	16.32	16.44	16.06	16.08	692,400	16.03
27-Oct-09	16.55	16.64	16.18	16.32	1,083,900	16.27
26-Oct-09	16.93	17.26	16.51	16.58	609,700	16.53
23-Oct-09	17.51	17.51	16.79	16.97	635,600	16.92
22-Oct-09	17.85	17.86	17.29	17.48	1,069,700	17.43
21-Oct-09	18.48	18.62	17.75	17.79	1,110,500	17.74
20-Oct-09	18.30	18.86	18.21	18.47	1,574,300	18.42
19-Oct-09	18.21	18.25	17.95	18.16	839,200	18.11
16-Oct-09	18.15	18.24	17.92	18.09	407,300	18.04
15-Oct-09	18.50	18.63	18.24	18.27	712,000	18.22
14-Oct-09	18.14	18.61	18.05	18.57	1,102,800	18.52
13-Oct-09	18.17	18.17	17.87	17.99	470,100	17.94
12-Oct-09	17.97	18.20	17.90	18.17	1,013,000	18.12
9-Oct-09	17.86	17.99	17.72	17.88	437,700	17.83
8-Oct-09	17.52	18.08	17.46	17.92	1,330,000	17.87
7-Oct-09	17.19	17.44	17.10	17.39	576,600	17.34
6-Oct-09	17.02	17.35	16.96	17.20	1,307,100	17.15
5-Oct-09	16.65	16.95	16.65	16.88	605,700	16.83
2-Oct-09	16.51	16.78	16.50	16.61	506,300	16.56
1-Oct-09	16.81	16.91	16.60	16.61	694,500	16.56
30-Sep-09	16.84	17.12	16.47	16.78	548,600	16.73
29-Sep-09	16.87	17.01	16.68	16.81	409,700	16.76
28-Sep-09	16.86	17.19	16.79	16.91	456,700	16.86
25-Sep-09	16.65	16.88	16.61	16.77	807,800	16.72
24-Sep-09	17.09	17.09	16.57	16.68	1,198,000	16.63
23-Sep-09	17.00	17.23	16.84	16.89	1,628,500	16.84
22-Sep-09	17.10	17.15	16.80	16.87	1,027,400	16.82
21-Sep-09	16.98	17.10	16.74	17.05	668,900	17.00
18-Sep-09	17.24	17.44	17.06	17.11	908,200	17.06
17-Sep-09	17.22	17.71	17.14	17.26	994,500	17.21
16-Sep-09	17.25	17.35	17.00	17.26	487,700	17.21
15-Sep-09	17.42	17.42	17.10	17.24	650,200	17.19
* 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