Breaking News Bar

Business News and Information

Knowles Corp (NY: KN )

19.78 USD +0.49 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 30.54 31.12 30.50 30.74 696,978 +0.20(+0.65%)
Jun 27, 2014 30.54 30.81 30.33 30.54 1,607,144 -0.11(-0.36%)
Jun 26, 2014 31.05 31.07 30.58 30.65 526,368 -0.34(-1.10%)
Jun 25, 2014 31.27 31.75 30.74 30.99 598,545 -0.45(-1.43%)
Jun 24, 2014 32.50 32.52 31.13 31.44 970,737 -1.04(-3.20%)
Jun 23, 2014 32.14 32.61 31.83 32.48 1,176,568 +0.26(+0.81%)
Jun 20, 2014 31.92 32.25 31.77 32.22 943,888 +0.29(+0.91%)
Jun 19, 2014 31.26 31.98 30.97 31.93 1,238,837 +0.55(+1.75%)
Jun 18, 2014 31.23 31.48 30.83 31.38 520,216 -0.01(-0.03%)
Jun 17, 2014 30.54 31.50 30.50 31.39 840,002 +0.74(+2.41%)
Jun 16, 2014 30.89 31.10 30.50 30.65 302,287 -0.35(-1.13%)
Jun 13, 2014 31.31 31.38 30.82 31.00 346,026 -0.22(-0.70%)
Jun 12, 2014 30.50 31.31 30.25 31.22 988,525 +0.54(+1.76%)
Jun 11, 2014 30.22 30.78 30.11 30.68 527,280 +0.34(+1.12%)
Jun 10, 2014 30.31 30.58 30.17 30.34 1,936,751 +0.47(+1.57%)
Jun 06, 2014 29.75 29.89 29.51 29.87 983,244 +0.23(+0.78%)
Jun 05, 2014 29.00 29.78 29.00 29.64 1,312,268 +0.64(+2.21%)
Jun 04, 2014 28.75 29.03 28.70 29.00 1,000,889 +0.17(+0.59%)
Jun 03, 2014 28.55 28.91 28.52 28.83 579,071 +0.18(+0.63%)
Jun 02, 2014 28.18 28.71 28.10 28.65 483,969 +0.44(+1.56%)
May 30, 2014 28.25 28.45 28.15 28.21 815,027 +0.04(+0.14%)
May 29, 2014 28.32 28.46 27.91 28.17 490,069 -0.03(-0.11%)
May 28, 2014 28.21 28.44 28.16 28.20 1,119,240 +0.04(+0.14%)
May 27, 2014 28.72 28.92 27.98 28.16 1,744,822 -0.52(-1.81%)
May 23, 2014 28.90 28.68 28.68 28.68 831,200 -0.27(-0.95%)
May 22, 2014 29.08 29.35 28.71 28.95 543,530 -0.17(-0.57%)
May 21, 2014 29.75 29.76 29.08 29.12 453,789 -0.42(-1.42%)
May 20, 2014 29.83 29.86 29.01 29.54 744,436 -0.32(-1.07%)
May 19, 2014 29.85 30.37 29.77 29.86 623,939 -0.04(-0.13%)
May 16, 2014 30.34 30.34 29.76 29.90 549,059 -0.32(-1.06%)
May 15, 2014 29.99 30.36 29.85 30.22 1,119,586 +0.14(+0.47%)
May 14, 2014 30.02 30.39 29.93 30.08 1,201,510 -0.10(-0.33%)
May 13, 2014 30.00 30.45 29.62 30.18 928,519 +0.03(+0.10%)
May 12, 2014 29.89 30.38 29.57 30.15 823,169 +0.49(+1.65%)
May 09, 2014 29.08 29.68 28.95 29.66 635,063 +0.40(+1.37%)
May 08, 2014 29.77 30.58 28.84 29.26 1,081,998 -0.63(-2.11%)
May 07, 2014 29.33 29.90 28.35 29.89 1,120,244 +0.50(+1.70%)
May 06, 2014 28.40 29.53 28.35 29.39 930,072 +0.81(+2.83%)
May 05, 2014 28.73 28.95 28.30 28.58 726,369 -0.49(-1.69%)
May 02, 2014 28.34 29.61 28.25 29.07 734,943 +0.73(+2.58%)
May 01, 2014 27.85 28.50 27.55 28.34 559,174 +0.41(+1.47%)
Apr 30, 2014 29.42 29.69 27.70 27.93 1,779,335 -1.59(-5.39%)
Apr 29, 2014 29.50 30.18 29.31 29.52 4,404,668 -1.40(-4.53%)
Apr 28, 2014 31.43 31.50 30.20 30.92 534,429 -0.39(-1.25%)
Apr 25, 2014 31.32 31.50 30.64 31.31 573,825 -0.16(-0.51%)
Apr 24, 2014 31.47 31.65 30.89 31.47 488,538 +0.07(+0.22%)
Apr 23, 2014 30.94 31.50 30.80 31.40 765,204 +0.61(+1.98%)
Apr 22, 2014 30.59 31.18 30.50 30.79 709,256 +0.19(+0.62%)
Apr 21, 2014 30.72 30.90 30.44 30.60 617,987 -0.08(-0.26%)
Apr 17, 2014 29.99 30.68 30.68 30.68 964,500 +0.69(+2.30%)
Apr 16, 2014 30.53 30.71 29.52 29.99 1,029,854 -0.47(-1.54%)
Apr 15, 2014 30.15 30.50 29.90 30.46 520,891 +0.26(+0.86%)
Apr 14, 2014 30.82 31.20 29.94 30.20 578,000 -0.62(-2.01%)
Apr 11, 2014 31.35 31.59 30.72 30.82 509,518 -0.54(-1.72%)
Apr 10, 2014 31.41 31.70 31.13 31.36 1,179,949 -0.28(-0.88%)
Apr 09, 2014 31.25 31.71 31.22 31.64 1,107,004 +0.35(+1.12%)
Apr 08, 2014 30.96 31.50 30.94 31.29 635,623 +0.21(+0.68%)
Apr 07, 2014 31.23 31.28 30.89 31.08 1,010,983 -0.17(-0.54%)
Apr 04, 2014 31.59 32.22 30.92 31.25 1,285,751 -0.40(-1.26%)
Apr 03, 2014 31.41 31.70 30.93 31.65 926,074 +0.04(+0.13%)
Apr 02, 2014 31.23 31.71 31.02 31.61 927,377 +0.03(+0.10%)
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