KNL - Knoll, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201921.0621.1020.7020.9220.92159,325
May 21, 201920.8221.1620.7321.1621.16205,400
May 20, 201920.5220.8620.4920.7320.73135,000
May 17, 201920.9321.1020.6820.7520.75199,400
May 16, 201921.0721.2120.9521.1121.1198,500
May 15, 201920.6021.0720.6021.0421.04115,700
May 14, 201920.5920.9620.4520.8920.89178,400
May 13, 201920.8920.8920.5220.6120.61160,400
May 10, 201921.1221.3020.7121.2821.28142,200
May 09, 201921.1021.3420.8821.2021.20180,000
May 08, 201921.4121.5821.0621.2321.23148,400
May 07, 201921.5921.7321.2421.3521.35198,100
May 06, 201921.4221.7621.3721.7221.72459,200
May 03, 201921.2421.7621.2421.7421.74303,400
May 02, 201921.3021.5021.0321.1421.14238,600
May 01, 201921.8421.8721.2721.3321.33370,100
Apr 30, 201921.9122.0321.6321.8421.84357,800
Apr 29, 201921.4022.1021.3021.9121.91416,500
Apr 26, 201921.5021.6920.5021.3921.39437,200
Apr 25, 201920.8020.8020.2020.5820.58204,500
Apr 24, 201920.2720.8920.2320.8020.80301,400
Apr 23, 201919.8520.3119.7520.3020.30321,600
Apr 22, 201920.2520.2719.7019.8119.81192,000
Apr 18, 201920.1820.3019.9320.3020.30194,200
Apr 17, 201920.0620.3120.0520.2420.24253,600
Apr 16, 201919.6820.0619.6520.0420.04294,100
Apr 15, 201919.4019.7319.4019.6819.68206,000
Apr 12, 201919.5619.5819.3119.4819.48143,700
Apr 11, 201919.0719.4119.0619.4019.40190,800
Apr 10, 201918.9419.1418.9219.0619.06153,100
Apr 09, 201919.2119.3418.9018.9318.93214,100
Apr 08, 201919.2419.4219.0819.3119.31345,000
Apr 05, 201919.2019.4119.1319.3419.34320,100
Apr 04, 201919.1919.3719.1519.1919.19167,400
Apr 03, 201919.1419.3219.0519.1819.18183,800
Apr 02, 201919.2219.2918.9619.0319.03299,700
Apr 01, 201919.0619.2818.9819.2219.22241,600
Mar 29, 201919.2219.3118.7218.9118.91298,900
Mar 28, 201919.1819.3918.9519.0719.07119,800
Mar 27, 201919.0419.3218.8919.1819.18143,900
Mar 26, 201919.1219.2918.7819.1019.10275,400
Mar 25, 201918.8419.1618.6718.9418.94192,100
Mar 22, 201919.4019.4218.7918.8718.87250,400
Mar 21, 201919.4319.8019.4319.5619.56183,800
Mar 20, 201919.8319.8319.0119.4019.40483,300
Mar 19, 201920.2120.2119.7919.8219.82187,300
Mar 18, 201919.9420.1319.7920.1020.10135,700
Mar 15, 201920.0320.2719.8919.9419.94334,200
Mar 14, 201920.1720.1920.0220.0220.02136,300
Mar 14, 20190.15 Dividend
Mar 13, 201920.4420.5320.3020.3120.16158,100
Mar 12, 201920.4320.7220.2620.3420.19143,600
Mar 11, 201920.1820.4220.0720.4220.27185,900
Mar 08, 201920.0120.2820.0120.1620.0198,100
Mar 07, 201920.3220.5020.1420.2120.06107,300
Mar 06, 201920.8020.8220.3720.3720.22132,100
Mar 05, 201921.0721.0720.8520.8620.7192,900
Mar 04, 201921.0321.2420.9321.0820.92464,300
Mar 01, 201921.3421.4420.9721.1220.96135,000
Feb 28, 201921.1721.3021.0221.1621.00224,800
Feb 27, 201921.1021.2421.0021.2221.06133,400
Feb 26, 201921.2421.3120.8421.0720.91286,400
Feb 25, 201921.4921.6520.9321.2721.11333,500
Feb 22, 201921.5021.6221.3321.3921.23198,700
Feb 21, 201921.3921.5521.2921.4721.31260,000
Feb 20, 201921.2721.5621.2621.4621.30200,500
Feb 19, 201921.2121.3921.1221.3821.22191,000
Feb 15, 201920.9321.3920.9021.3621.20259,700
Feb 14, 201920.8220.9820.7620.7720.62120,400
Feb 13, 201920.8321.0020.7120.9520.80154,600
Feb 12, 201920.5920.8420.5920.8020.65198,700
Feb 11, 201920.4720.5220.2820.4420.29267,400
Feb 08, 201920.7420.7420.1120.4020.25284,400
Feb 07, 201920.8120.9120.3620.7620.61364,800
Feb 06, 201920.2720.5320.2620.4020.25135,700
Feb 05, 201920.1220.4120.0220.3020.15279,700
Feb 04, 201919.9720.2019.7920.1620.01174,500
Feb 01, 201920.1620.2419.7319.9619.81356,100
Jan 31, 201919.6220.2219.5220.1620.01318,000
Jan 30, 201919.7319.8019.4019.6519.50262,500
Jan 29, 201919.5119.6819.2919.6519.50218,600
Jan 28, 201919.4519.6619.3419.5419.40374,400
Jan 25, 201919.6219.7819.4819.5919.45309,600
Jan 24, 201919.5419.6819.2419.5119.37393,800
Jan 23, 201919.5419.6919.3019.5219.38342,600
Jan 22, 201919.3319.5619.2319.5419.40505,000
Jan 18, 201918.6119.5018.6119.5019.36540,900
Jan 17, 201918.3818.5318.2318.5318.39454,900
Jan 16, 201918.7519.0818.4918.5418.40236,900
Jan 15, 201918.7918.8918.5318.7118.57170,100
Jan 14, 201918.7918.9418.6818.8018.66210,700
Jan 11, 201918.7418.9818.4818.8618.72237,900
Jan 10, 201918.7018.8918.6218.8818.74292,900
Jan 09, 201918.4218.9518.3018.8118.67462,700
Jan 08, 201918.0818.3518.0818.3518.21288,800
Jan 07, 201917.7617.9517.6517.9017.77337,700
Jan 04, 201917.1217.7816.9517.7617.63409,600
Jan 03, 201916.5017.2016.3916.9216.80992,100
Jan 02, 201916.2916.7016.2116.5716.45939,400
Dec 31, 201816.5016.7916.0816.4816.36308,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...