Knowles Cor (KN)

USD 19.85

(-1.0%)

Historical Prices

Date Open High Low Close Volume
01 May, 2014 27.85 28.5 27.55 28.34 559.17 Thousand
30 Apr, 2014 29.42 29.69 27.7 27.93 1.78 Million
29 Apr, 2014 29.5 30.18 29.31 29.52 4.4 Million
28 Apr, 2014 31.43 31.5 30.2 30.92 541.14 Thousand
25 Apr, 2014 31.32 31.5 30.64 31.31 573.82 Thousand
24 Apr, 2014 31.47 31.65 30.89 31.47 488.53 Thousand
23 Apr, 2014 30.94 31.5 30.8 31.4 765.2 Thousand
22 Apr, 2014 30.59 31.18 30.5 30.79 709.25 Thousand
21 Apr, 2014 30.72 30.9 30.44 30.6 617.98 Thousand
17 Apr, 2014 29.99 31.1 29.85 30.68 964.54 Thousand