Knowles Cor (KN)

USD 20.6

(1.58%)

Historical Prices

Date Open High Low Close Volume
05 Jan, 2015 22.87 22.97 21.89 22.07 1.59 Million
02 Jan, 2015 23.65 24.08 22.91 23.0 1.39 Million
31 Dec, 2014 23.79 23.94 23.16 23.55 924.76 Thousand
30 Dec, 2014 23.9 24.0 23.55 23.76 679.52 Thousand
29 Dec, 2014 23.76 24.14 23.73 23.89 1.24 Million
26 Dec, 2014 23.0 24.27 23.0 23.73 2.26 Million
24 Dec, 2014 23.2 23.2 22.76 22.98 762.5 Thousand
23 Dec, 2014 22.3 23.2 21.85 23.06 2.53 Million
22 Dec, 2014 20.26 22.97 20.26 21.95 3.05 Million
19 Dec, 2014 19.71 20.22 19.6 20.18 1.78 Million