Knowles Cor (KN)

USD 21.57

(5.22%)

Historical Prices

Date Open High Low Close Volume
30 Sep, 2014 25.87 26.57 25.62 26.5 1.02 Million
29 Sep, 2014 26.88 27.31 25.9 25.98 1.93 Million
26 Sep, 2014 26.94 27.47 26.65 27.33 1.36 Million
25 Sep, 2014 27.69 27.82 25.86 26.88 7.18 Million
24 Sep, 2014 30.1 30.14 27.12 27.74 4.88 Million
23 Sep, 2014 30.54 30.61 30.1 30.11 730.43 Thousand
22 Sep, 2014 30.67 30.86 29.99 30.69 1.11 Million
19 Sep, 2014 32.01 32.17 30.82 31.04 2.57 Million
18 Sep, 2014 31.12 32.01 31.02 31.94 615.21 Thousand
17 Sep, 2014 30.55 31.23 30.33 31.11 578.86 Thousand