Knowles Cor (KN)

USD 20.6

(1.58%)

Historical Prices

Date Open High Low Close Volume
04 Mar, 2015 19.05 19.57 18.83 19.54 1.42 Million
03 Mar, 2015 19.35 19.48 19.04 19.15 1.55 Million
02 Mar, 2015 19.11 19.5 19.0 19.48 856.65 Thousand
27 Feb, 2015 19.25 19.39 19.13 19.15 827.4 Thousand
26 Feb, 2015 19.5 19.63 19.16 19.25 991.24 Thousand
25 Feb, 2015 19.02 19.61 19.02 19.6 1 Million
24 Feb, 2015 18.67 19.21 18.57 19.07 1.61 Million
23 Feb, 2015 19.48 19.52 18.57 18.61 1.52 Million
20 Feb, 2015 18.71 19.76 18.41 19.55 4.45 Million
19 Feb, 2015 17.8 18.46 17.51 18.24 2.38 Million