KN - Knowles Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201917.3017.3116.9217.0017.00416,700
Jun 13, 201917.2317.6417.1217.4317.43612,700
Jun 12, 201917.3617.4517.0817.1117.11511,100
Jun 11, 201917.4917.7117.3717.4517.45653,600
Jun 10, 201917.3417.6017.2117.2817.28554,300
Jun 07, 201917.0817.2816.9317.2117.21452,800
Jun 06, 201916.9917.1116.6416.9716.97424,200
Jun 05, 201916.6317.1616.5416.9816.981,025,100
Jun 04, 201915.8416.2015.6916.2016.201,089,100
Jun 03, 201915.7115.8915.4715.5715.571,077,600
May 31, 201915.8815.8815.5815.7315.73849,800
May 30, 201915.8016.1915.8016.0516.05983,300
May 29, 201915.7316.0315.6515.7815.78544,300
May 28, 201916.2016.2715.8715.8915.89836,100
May 24, 201916.6316.6916.0316.1016.101,129,100
May 23, 201916.4816.5616.2816.5016.50774,300
May 22, 201916.8316.8916.7016.7116.71712,600
May 21, 201916.9217.0916.8517.0017.00523,100
May 20, 201917.0517.1216.7016.7116.71913,300
May 17, 201917.5817.7017.2617.2717.27747,100
May 16, 201917.5017.9617.4917.8617.86650,100
May 15, 201917.3917.6717.3217.5217.52529,900
May 14, 201917.5017.7717.3617.5717.57635,000
May 13, 201917.7117.8817.3617.3917.391,070,300
May 10, 201918.1318.2718.0118.1518.15645,500
May 09, 201918.4218.5018.1418.2518.25604,000
May 08, 201918.7218.9018.5418.6018.60686,800
May 07, 201918.7518.8218.2918.7018.70782,400
May 06, 201918.7419.0518.6118.9718.97735,100
May 03, 201918.6019.2018.5319.1019.101,136,900
May 02, 201918.5218.6518.2918.4918.49695,500
May 01, 201918.9519.1018.5418.5518.551,468,900
Apr 30, 201918.5018.8918.5018.8818.88895,700
Apr 29, 201918.8318.8618.4818.4818.48989,200
Apr 26, 201918.2519.0518.1918.8218.821,432,500
Apr 25, 201919.3019.4317.8918.2218.221,399,500
Apr 24, 201918.4518.6618.3518.4718.471,144,200
Apr 23, 201918.4418.6418.3118.4518.45690,200
Apr 22, 201918.5018.6118.2418.3918.39551,100
Apr 18, 201918.6118.7518.3518.5718.57643,400
Apr 17, 201919.2519.2518.3518.6718.671,671,000
Apr 16, 201919.0319.2919.0019.1719.17614,500
Apr 15, 201918.7919.0118.5318.9518.95875,000
Apr 12, 201918.5018.8518.2818.7818.78789,200
Apr 11, 201918.2818.4018.0318.3718.37726,500
Apr 10, 201918.0618.2517.8618.2418.24697,500
Apr 09, 201917.9118.1017.8118.0218.02872,800
Apr 08, 201918.2118.2117.8817.9717.97862,500
Apr 05, 201917.9418.1817.9318.1718.17797,000
Apr 04, 201917.6118.1517.6117.8717.871,363,500
Apr 03, 201917.8017.9417.5817.6317.63520,000
Apr 02, 201917.7017.7617.5217.6617.66719,000
Apr 01, 201917.7518.0417.4617.7717.771,165,600
Mar 29, 201917.4617.6617.1317.6317.631,300,600
Mar 28, 201916.8016.9616.7316.9116.91304,900
Mar 27, 201916.7816.9116.5716.7816.78612,000
Mar 26, 201916.7616.8316.6216.7616.76936,400
Mar 25, 201916.5416.7816.4016.6216.62568,400
Mar 22, 201916.9816.9816.5216.5516.55688,100
Mar 21, 201916.7417.2116.7417.1017.10748,900
Mar 20, 201916.7416.9016.5116.7916.79954,600
Mar 19, 201916.6316.7816.5416.7216.72417,600
Mar 18, 201917.4017.4016.5516.5516.55674,600
Mar 15, 201917.1517.4317.0817.4017.401,252,500
Mar 14, 201916.9317.0916.9017.0717.07754,300
Mar 13, 201916.8017.0916.7316.9016.90809,900
Mar 12, 201916.4116.8516.3016.7616.761,070,600
Mar 11, 201915.8916.3015.8916.2516.25710,500
Mar 08, 201915.6615.8915.6515.8215.82390,100
Mar 07, 201916.1716.2015.6315.8115.81876,700
Mar 06, 201916.3716.3716.0716.2116.21713,700
Mar 05, 201916.2616.3816.1816.3516.35935,800
Mar 04, 201916.2416.4816.0316.3116.311,203,200
Mar 01, 201916.4016.5416.3116.3616.36808,300
Feb 28, 201916.2216.3816.1316.2816.28679,200
Feb 27, 201916.2516.4216.1616.2716.271,371,200
Feb 26, 201916.2916.3916.2416.3016.30745,500
Feb 25, 201916.3516.6516.3016.3116.31797,200
Feb 22, 201916.2916.4116.2116.3016.30882,500
Feb 21, 201916.1716.2916.0016.2716.27634,200
Feb 20, 201916.0116.3816.0116.2616.26909,100
Feb 19, 201916.0416.1815.9216.0716.07491,200
Feb 15, 201916.0016.2215.9016.1516.15614,000
Feb 14, 201915.6016.0015.5616.0016.001,069,400
Feb 13, 201915.7915.9115.6515.6615.66951,700
Feb 12, 201915.9416.0815.6515.7415.741,031,000
Feb 11, 201916.1216.1515.7615.8215.82871,200
Feb 08, 201915.3916.2415.3916.0316.031,832,400
Feb 07, 201915.6915.8715.5015.6815.68858,300
Feb 06, 201915.7916.0415.6915.7915.791,392,200
Feb 05, 201915.6315.8115.5515.7415.741,178,100
Feb 04, 201915.6615.6615.4115.5615.56703,000
Feb 01, 201915.5615.6815.3915.6815.68980,200
Jan 31, 201915.2315.6115.1715.6015.601,211,200
Jan 30, 201915.3015.3914.9715.2715.27770,600
Jan 29, 201915.0915.1614.7515.1315.131,182,600
Jan 28, 201914.4014.9514.4014.9414.94889,800
Jan 25, 201914.3814.7714.2914.7114.71827,400
Jan 24, 201913.9014.3813.8414.2514.25808,600
Jan 23, 201914.0514.2313.6413.8513.851,674,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...