Knowles Cor (KN)

USD 20.58

(-0.58%)

Historical Prices

Date Open High Low Close Volume
02 Apr, 2015 18.67 19.74 18.62 19.61 1.4 Million
01 Apr, 2015 19.24 19.51 18.64 18.67 1 Million
31 Mar, 2015 19.12 19.37 18.59 19.27 1.03 Million
30 Mar, 2015 19.54 19.84 19.18 19.25 570.94 Thousand
27 Mar, 2015 19.31 19.5 18.96 19.41 978.3 Thousand
26 Mar, 2015 19.73 19.74 18.85 19.37 1.15 Million
25 Mar, 2015 20.35 20.36 19.65 19.8 1.41 Million
24 Mar, 2015 20.02 20.39 19.9 20.29 1.01 Million
23 Mar, 2015 20.03 20.18 19.78 20.02 1.03 Million
20 Mar, 2015 21.13 21.25 19.59 19.99 2.01 Million