Knowles Cor (KN)

USD 20.3

(-1.74%)

Historical Prices

Date Open High Low Close Volume
11 Aug, 2014 32.13 32.44 31.85 32.39 975.74 Thousand
08 Aug, 2014 30.72 31.91 30.68 31.78 1.03 Million
07 Aug, 2014 30.5 30.72 30.31 30.55 610.67 Thousand
06 Aug, 2014 30.0 30.77 29.85 30.35 901.8 Thousand
05 Aug, 2014 29.55 30.24 29.37 30.07 1.21 Million
04 Aug, 2014 29.51 30.06 29.45 29.78 1.64 Million
01 Aug, 2014 28.87 29.58 28.67 29.45 999.82 Thousand
31 Jul, 2014 29.23 29.38 28.96 29.08 860.28 Thousand
30 Jul, 2014 28.9 29.57 28.71 29.55 1.1 Million
29 Jul, 2014 29.9 30.75 28.63 28.69 2.34 Million