KNL - Knoll, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201923.2423.3122.8822.9022.90199,400
Jul 18, 201923.0323.2822.8523.2823.28225,900
Jul 17, 201923.2123.2522.7323.1023.10366,500
Jul 16, 201923.3923.6623.3223.3723.37207,600
Jul 15, 201923.5023.7223.3623.4923.49392,600
Jul 12, 201923.2123.5523.2123.5023.50363,500
Jul 11, 201923.6223.6223.1023.1823.18162,200
Jul 10, 201923.7423.8223.4423.5523.55190,900
Jul 09, 201923.5623.6823.3423.6123.61191,900
Jul 08, 201923.4023.7723.1623.6923.69222,700
Jul 05, 201923.0823.4522.9223.4523.45134,400
Jul 03, 201923.0823.2622.8523.2523.25123,000
Jul 02, 201923.1623.1622.7022.9522.95175,400
Jul 01, 201923.2023.3422.7823.2023.20303,900
Jun 28, 201922.3423.0922.3422.9822.98704,600
Jun 27, 201921.7222.4821.6722.3622.36307,600
Jun 26, 201921.3521.5621.2621.4421.44122,300
Jun 25, 201921.2821.5021.2021.2821.28397,900
Jun 24, 201921.2521.5621.2021.2721.27160,700
Jun 21, 201921.6321.7121.2321.2321.23283,200
Jun 20, 201921.7021.9821.5121.7621.76203,000
Jun 19, 201921.5921.6821.3821.6821.68204,100
Jun 18, 201921.7022.0221.5621.6421.64353,600
Jun 17, 201921.5521.7321.5421.6321.63101,300
Jun 14, 201921.6421.6821.3721.5521.55162,100
Jun 13, 201921.4421.7421.4221.7021.70102,900
Jun 13, 20190.17 Dividend
Jun 12, 201921.2521.6221.1321.5421.37136,200
Jun 11, 201921.5321.6521.1121.2421.07213,200
Jun 10, 201921.2521.5621.2521.3221.15248,700
Jun 07, 201921.1421.3321.0521.1921.02220,600
Jun 06, 201920.9921.0520.8220.9820.81294,900
Jun 05, 201920.9020.9020.4720.8220.66164,600
Jun 04, 201920.2820.8520.2620.8120.65135,200
Jun 03, 201919.5720.1319.4320.0919.93348,900
May 31, 201919.5419.6419.3419.6419.48183,600
May 30, 201919.9320.1619.6619.8219.66151,400
May 29, 201920.3520.4119.8319.9219.76372,500
May 28, 201920.4420.6920.4020.5020.34205,800
May 24, 201920.2520.4320.1020.4020.24209,700
May 23, 201920.7720.8220.0920.2520.09222,400
May 22, 201921.0621.1120.7020.9220.75335,000
May 21, 201920.8221.1620.7321.1620.99205,400
May 20, 201920.5220.8620.4920.7320.57135,000
May 17, 201920.9321.1020.6820.7520.59199,400
May 16, 201921.0721.2120.9521.1120.9498,500
May 15, 201920.6021.0720.6021.0420.87115,700
May 14, 201920.5920.9620.4520.8920.73178,400
May 13, 201920.8920.8920.5220.6120.45160,400
May 10, 201921.1221.3020.7121.2821.11142,200
May 09, 201921.1021.3420.8821.2021.03180,000
May 08, 201921.4121.5821.0621.2321.06148,400
May 07, 201921.5921.7321.2421.3521.18198,100
May 06, 201921.4221.7621.3721.7221.55459,200
May 03, 201921.2421.7621.2421.7421.57303,400
May 02, 201921.3021.5021.0321.1420.97238,600
May 01, 201921.8421.8721.2721.3321.16370,100
Apr 30, 201921.9122.0321.6321.8421.67357,800
Apr 29, 201921.4022.1021.3021.9121.74416,500
Apr 26, 201921.5021.6920.5021.3921.22437,200
Apr 25, 201920.8020.8020.2020.5820.42204,500
Apr 24, 201920.2720.8920.2320.8020.64301,400
Apr 23, 201919.8520.3119.7520.3020.14321,600
Apr 22, 201920.2520.2719.7019.8119.65192,000
Apr 18, 201920.1820.3019.9320.3020.14194,200
Apr 17, 201920.0620.3120.0520.2420.08253,600
Apr 16, 201919.6820.0619.6520.0419.88294,100
Apr 15, 201919.4019.7319.4019.6819.52206,000
Apr 12, 201919.5619.5819.3119.4819.33143,700
Apr 11, 201919.0719.4119.0619.4019.25190,800
Apr 10, 201918.9419.1418.9219.0618.91153,100
Apr 09, 201919.2119.3418.9018.9318.78214,100
Apr 08, 201919.2419.4219.0819.3119.16345,000
Apr 05, 201919.2019.4119.1319.3419.19320,100
Apr 04, 201919.1919.3719.1519.1919.04167,400
Apr 03, 201919.1419.3219.0519.1819.03183,800
Apr 02, 201919.2219.2918.9619.0318.88299,700
Apr 01, 201919.0619.2818.9819.2219.07241,600
Mar 29, 201919.2219.3118.7218.9118.76298,900
Mar 28, 201919.1819.3918.9519.0718.92119,800
Mar 27, 201919.0419.3218.8919.1819.03143,900
Mar 26, 201919.1219.2918.7819.1018.95275,400
Mar 25, 201918.8419.1618.6718.9418.79192,100
Mar 22, 201919.4019.4218.7918.8718.72250,400
Mar 21, 201919.4319.8019.4319.5619.41183,800
Mar 20, 201919.8319.8319.0119.4019.25483,300
Mar 19, 201920.2120.2119.7919.8219.66187,300
Mar 18, 201919.9420.1319.7920.1019.94135,700
Mar 15, 201920.0320.2719.8919.9419.78334,200
Mar 14, 201920.1720.1920.0220.0219.86136,300
Mar 14, 20190.15 Dividend
Mar 13, 201920.4420.5320.3020.3120.00158,100
Mar 12, 201920.4320.7220.2620.3420.03143,600
Mar 11, 201920.1820.4220.0720.4220.11185,900
Mar 08, 201920.0120.2820.0120.1619.8598,100
Mar 07, 201920.3220.5020.1420.2119.90107,300
Mar 06, 201920.8020.8220.3720.3720.06132,100
Mar 05, 201921.0721.0720.8520.8620.5492,900
Mar 04, 201921.0321.2420.9321.0820.76464,300
Mar 01, 201921.3421.4420.9721.1220.80135,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...