KNL - Knoll, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201720.5120.9920.5520.9120.9167,723
Dec 11, 201720.4420.6420.2820.4820.48325,500
Dec 08, 201720.7120.7920.2920.4620.46173,500
Dec 07, 201720.7620.9320.5620.6020.60166,300
Dec 06, 201720.9021.2220.7920.8220.82149,900
Dec 05, 201721.3221.3220.9020.9920.99170,700
Dec 04, 201721.6321.7521.1921.2921.29305,100
Dec 01, 201721.7221.7220.7321.2521.25304,100
Nov 30, 201722.1022.3121.4921.7721.77392,600
Nov 29, 201721.2122.0521.1522.0022.00281,900
Nov 28, 201720.7721.2320.7421.1621.16191,900
Nov 27, 201720.7721.0820.7220.7320.73186,100
Nov 24, 201720.7220.8220.5920.7720.77106,900
Nov 22, 201720.9321.1120.6220.6320.63122,400
Nov 21, 201720.7520.9220.6520.8620.86174,500
Nov 20, 201720.7720.9720.5620.7120.71308,200
Nov 17, 201720.3420.9620.3420.9420.94448,700
Nov 16, 201719.8920.5019.8620.4520.45311,100
Nov 15, 201719.7120.0419.5819.8719.87377,500
Nov 14, 201719.7519.9419.5919.9119.91434,000
Nov 13, 201719.8420.2019.7719.7819.78267,800
Nov 10, 201720.2220.4119.9820.0120.01322,600
Nov 09, 201720.1620.5420.1220.2720.27193,500
Nov 08, 201720.2120.4120.0320.2620.26304,200
Nov 07, 201720.5220.5620.1420.2220.22269,300
Nov 06, 201720.7120.9020.4520.4820.48313,600
Nov 03, 201720.8921.0920.7220.7220.72188,600
Nov 02, 201720.9521.1520.7621.0021.00230,200
Nov 01, 201721.3021.4020.9520.9820.98272,900
Oct 31, 201721.2121.3221.0321.2221.22359,700
Oct 30, 201722.0122.0721.0421.0621.06388,900
Oct 27, 201721.9922.0921.7321.9921.99423,700
Oct 26, 201722.0822.2821.7922.0322.03533,900
Oct 25, 201722.1622.1621.4221.9421.94871,200
Oct 24, 201723.7924.0021.8422.0422.042,743,900
Oct 23, 201720.0520.2319.9120.0020.00517,100
Oct 20, 201720.1120.1919.9920.0220.02188,500
Oct 19, 201719.7920.1319.7919.9519.95165,500
Oct 18, 201719.7520.1819.7519.8519.85128,100
Oct 17, 201719.7419.9219.6419.7219.72211,100
Oct 16, 201719.7619.9419.6119.6919.69308,100
Oct 13, 201720.0220.0219.7019.7019.70339,800
Oct 12, 201720.0220.2019.8119.9919.99519,600
Oct 11, 201719.9120.1219.8620.0820.08286,100
Oct 10, 201719.7319.9519.6019.9219.92262,500
Oct 09, 201719.8419.9619.6319.6619.66531,600
Oct 06, 201719.8719.9519.6219.8419.84272,800
Oct 05, 201720.1020.3519.8919.9519.95380,000
Oct 04, 201719.8320.1119.8320.0520.05551,900
Oct 03, 201719.9720.2019.8619.9119.91308,500
Oct 02, 201720.0720.1119.7519.9919.99435,000
Sep 29, 201719.8920.1019.8820.0020.00306,000
Sep 28, 201719.8420.0919.7319.8819.88701,500
Sep 27, 201719.2819.9818.9319.9419.94572,400
Sep 26, 201718.9019.1718.8119.1319.13232,000
Sep 25, 201718.7419.1418.7418.9118.91174,400
Sep 22, 201718.5818.8418.5418.7718.77236,900
Sep 21, 201718.4518.6918.0118.5618.56276,500
Sep 20, 201718.3418.6218.2318.5018.50279,500
Sep 19, 201718.4318.5618.2318.3718.37177,600
Sep 18, 201718.3718.5718.2518.3018.30349,900
Sep 15, 201718.3018.4518.1718.3718.37393,900
Sep 14, 201718.2018.2618.0218.2518.25250,500
Sep 14, 20170.15 Dividend
Sep 13, 201718.3618.4118.2818.3518.20161,100
Sep 12, 201718.2218.6218.2218.3718.22175,300
Sep 11, 201718.0618.2917.9818.1718.02162,800
Sep 08, 201717.7017.9917.5617.9617.81253,500
Sep 07, 201717.9517.9617.6517.7017.56125,800
Sep 06, 201718.0218.2217.8717.9417.79132,100
Sep 05, 201718.2818.4217.9017.9617.81261,100
Sep 01, 201718.1718.3818.1718.3118.16215,300
Aug 31, 201718.0318.2618.0118.0517.90201,700
Aug 30, 201717.9018.0517.8517.9717.82317,000
Aug 29, 201718.1918.2117.6917.8917.74412,400
Aug 28, 201717.8618.4217.8318.2418.09548,200
Aug 25, 201717.7317.9517.5917.7617.61224,600
Aug 24, 201718.0018.1217.6217.6817.54241,900
Aug 23, 201717.8418.0917.7617.9117.76295,200
Aug 22, 201718.0518.0917.8817.9517.80228,000
Aug 21, 201718.0818.4117.9418.0217.87436,200
Aug 18, 201718.1718.3217.9818.1117.96379,700
Aug 17, 201718.4618.6618.3018.3218.17399,500
Aug 16, 201717.9618.7117.9018.4818.33435,000
Aug 15, 201718.3918.4317.8817.9117.76263,600
Aug 14, 201718.2718.4918.2518.4018.25386,300
Aug 11, 201717.9718.2717.8418.1417.99200,800
Aug 10, 201718.2818.4318.1618.1718.02265,300
Aug 09, 201718.5318.6018.2218.3718.22220,300
Aug 08, 201718.3818.7218.3418.6618.51291,300
Aug 07, 201718.5018.6018.3118.4118.26367,000
Aug 04, 201718.4218.6018.3018.5418.39274,900
Aug 03, 201718.6418.7618.3818.4018.25368,500
Aug 02, 201719.0419.1218.5718.6318.48381,100
Aug 01, 201719.3619.5618.9719.0218.86728,600
Jul 31, 201718.5019.4918.3619.3619.20701,100
Jul 28, 201717.5118.7916.5718.7918.641,796,200
Jul 27, 201719.2319.4919.1619.3619.20339,400
Jul 26, 201719.5019.5419.1619.2519.09316,100
Jul 25, 201719.3619.6319.0519.4919.33521,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...