KNL - Knoll, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Dec 28, 201816.4216.6516.3616.4316.31529,200
Dec 27, 201816.3316.6915.9816.4516.33456,500
Dec 26, 201816.2416.6415.7216.6116.49314,900
Dec 24, 201816.4916.6116.1516.1516.03129,700
Dec 21, 201816.6217.4116.4916.4916.371,215,300
Dec 20, 201816.8116.9116.5316.6616.541,365,200
Dec 19, 201817.4117.5016.7316.7716.651,096,100
Dec 18, 201817.3817.5917.2417.2617.13329,500
Dec 17, 201817.5217.7717.0817.2017.07439,100
Dec 14, 201817.4917.7817.3817.5217.39182,700
Dec 13, 201817.7917.8517.5217.6917.56186,800
Dec 13, 20180.15 Dividend
Dec 12, 201817.9718.3617.8417.9217.64217,400
Dec 11, 201818.0318.2217.8017.8317.55323,300
Dec 10, 201817.9417.9717.6117.9017.62403,000
Dec 07, 201818.0318.2817.8717.9417.66344,600
Dec 06, 201818.3118.3317.8618.0717.79220,400
Dec 04, 201819.3819.3818.4618.5618.27212,700
Dec 03, 201819.5819.6419.0919.4619.15422,300
Nov 30, 201819.2519.4819.1219.3719.07210,500
Nov 29, 201819.2919.5019.1219.3319.03173,600
Nov 28, 201818.8319.3718.6219.3719.07196,900
Nov 27, 201818.6518.9518.6318.8318.53172,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...