Breaking News Bar

Business News and Information

Knowles Corp (NY: KN )

21.59 USD -0.13 (-0.60%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 13.63 13.33 13.33 13.33 624,000 -0.38(-2.77%)
Dec 30, 2015 13.64 13.95 13.44 13.71 830,319 +0.01(+0.07%)
Dec 29, 2015 13.79 13.92 13.50 13.70 757,194 +0.00(+0.00%)
Dec 28, 2015 13.83 14.05 13.66 13.70 657,650 -0.22(-1.58%)
Dec 24, 2015 13.84 13.92 13.92 13.92 453,900 +0.12(+0.87%)
Dec 23, 2015 13.68 14.01 13.61 13.80 865,378 +0.14(+1.02%)
Dec 22, 2015 13.24 13.86 13.21 13.66 1,118,324 +0.47(+3.56%)
Dec 21, 2015 12.89 13.31 12.74 13.19 1,303,420 +0.31(+2.41%)
Dec 18, 2015 13.06 13.45 12.83 12.88 1,729,207 -0.20(-1.53%)
Dec 17, 2015 13.97 14.13 13.04 13.08 2,332,202 -0.82(-5.90%)
Dec 16, 2015 14.28 14.49 13.86 13.90 2,048,197 -0.38(-2.66%)
Dec 15, 2015 14.37 14.61 14.16 14.28 1,167,471 -0.15(-1.04%)
Dec 14, 2015 15.05 15.10 14.40 14.43 1,328,805 -0.67(-4.44%)
Dec 11, 2015 15.39 15.53 15.08 15.10 750,402 -0.45(-2.89%)
Dec 10, 2015 15.07 15.57 15.01 15.55 940,717 +0.46(+3.05%)
Dec 09, 2015 15.53 15.85 15.02 15.09 792,858 -0.52(-3.33%)
Dec 08, 2015 15.47 15.94 15.18 15.61 916,104 -0.08(-0.51%)
Dec 07, 2015 15.92 16.18 15.56 15.69 1,031,561 -0.31(-1.94%)
Dec 04, 2015 15.62 16.02 15.17 16.00 878,717 +0.38(+2.43%)
Dec 03, 2015 16.34 16.39 15.52 15.62 867,954 -0.67(-4.11%)
Dec 02, 2015 16.33 16.47 16.21 16.29 1,094,198 -0.05(-0.31%)
Dec 01, 2015 16.50 16.70 16.24 16.34 979,853 -0.13(-0.79%)
Nov 30, 2015 16.14 16.55 16.05 16.47 1,183,751 +0.37(+2.30%)
Nov 27, 2015 16.06 16.21 15.93 16.10 309,826 +0.01(+0.06%)
Nov 25, 2015 15.99 16.09 16.09 16.09 694,900 +0.11(+0.69%)
Nov 24, 2015 15.71 16.02 15.54 15.98 688,960 +0.13(+0.82%)
Nov 23, 2015 15.76 15.95 15.58 15.85 772,250 +0.00(+0.00%)
Nov 20, 2015 15.50 16.04 15.47 15.85 872,500 +0.37(+2.39%)
Nov 19, 2015 15.68 15.76 15.39 15.48 763,176 -0.17(-1.09%)
Nov 18, 2015 15.52 15.71 15.32 15.65 1,065,519 +0.13(+0.84%)
Nov 17, 2015 16.00 16.13 15.46 15.52 1,003,892 -0.50(-3.12%)
Nov 16, 2015 15.44 16.11 15.35 16.02 1,077,219 +0.62(+4.03%)
Nov 13, 2015 15.29 16.00 15.21 15.40 1,459,939 +0.00(+0.00%)
Nov 12, 2015 16.10 16.10 15.33 15.40 1,062,643 -0.63(-3.93%)
Nov 11, 2015 16.19 16.20 15.86 16.03 789,349 -0.10(-0.62%)
Nov 10, 2015 17.17 17.29 15.91 16.13 1,525,754 -1.32(-7.56%)
Nov 09, 2015 17.74 17.77 17.28 17.45 753,661 -0.39(-2.19%)
Nov 06, 2015 17.12 18.02 16.80 17.84 1,007,968 +0.59(+3.42%)
Nov 05, 2015 17.66 17.73 17.05 17.25 920,354 -0.37(-2.10%)
Nov 04, 2015 18.33 18.41 17.47 17.62 1,426,192 -0.62(-3.40%)
Nov 03, 2015 17.82 18.92 17.81 18.24 2,044,541 +0.51(+2.88%)
Nov 02, 2015 16.88 17.97 16.61 17.73 1,282,343 +1.07(+6.42%)
Oct 30, 2015 17.16 17.20 16.56 16.66 1,055,856 -0.42(-2.46%)
Oct 29, 2015 16.62 17.28 16.62 17.08 1,141,914 +0.22(+1.30%)
Oct 28, 2015 17.08 17.69 16.25 16.86 2,973,793 -0.25(-1.46%)
Oct 27, 2015 16.47 18.50 16.45 17.11 6,490,226 -3.76(-18.02%)
Oct 26, 2015 20.99 21.40 20.44 20.87 2,132,738 -0.34(-1.60%)
Oct 23, 2015 21.64 21.75 21.04 21.21 1,501,477 -0.38(-1.76%)
Oct 22, 2015 20.65 21.61 20.65 21.59 1,527,052 +1.04(+5.06%)
Oct 21, 2015 21.00 21.10 20.34 20.55 1,078,757 -0.38(-1.82%)
Oct 20, 2015 21.05 21.50 20.87 20.93 923,030 -0.16(-0.76%)
Oct 19, 2015 20.75 21.18 20.69 21.09 766,674 +0.29(+1.39%)
Oct 16, 2015 21.35 21.41 20.61 20.80 1,140,185 -0.50(-2.35%)
Oct 15, 2015 20.88 21.38 20.78 21.30 1,122,986 +0.41(+1.96%)
Oct 14, 2015 21.37 21.41 20.61 20.89 1,268,170 -0.52(-2.43%)
Oct 13, 2015 21.40 21.91 21.27 21.41 862,912 -0.13(-0.60%)
Oct 12, 2015 21.18 21.62 20.86 21.54 935,583 +0.31(+1.46%)
Oct 09, 2015 21.75 21.89 20.48 21.23 2,161,719 -0.47(-2.17%)
Oct 08, 2015 21.49 22.01 21.44 21.70 1,714,550 +0.16(+0.74%)
Oct 07, 2015 22.05 22.23 21.26 21.54 2,204,749 -0.43(-1.96%)
Oct 06, 2015 20.25 22.03 20.22 21.97 2,798,922 +1.75(+8.65%)
Oct 05, 2015 20.34 22.33 20.11 20.22 4,051,813 +0.58(+2.95%)
Oct 02, 2015 18.32 19.67 18.13 19.64 1,414,357 +1.13(+6.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear