Knowles Cor (KN)

USD 20.6

(1.58%)

Historical Prices

Date Open High Low Close Volume
22 Oct, 2014 18.33 18.5 17.23 18.13 3 Million
21 Oct, 2014 18.84 19.55 18.1 18.32 1.46 Million
20 Oct, 2014 18.71 19.62 18.65 18.71 1.23 Million
17 Oct, 2014 19.64 19.76 18.71 18.82 2.25 Million
16 Oct, 2014 18.66 19.9 18.61 19.55 4.83 Million
15 Oct, 2014 19.65 20.03 18.51 19.1 3.35 Million
14 Oct, 2014 19.9 20.83 19.69 20.26 3.08 Million
13 Oct, 2014 23.57 23.57 19.79 19.85 4.43 Million
10 Oct, 2014 21.01 24.09 18.76 22.46 15.85 Million
09 Oct, 2014 25.18 25.37 24.18 24.21 1.71 Million