Knowles Cor (KN)

USD 20.63

(-0.19%)

Historical Prices

Date Open High Low Close Volume
03 Mar, 2014 31.23 31.78 30.3 31.3 5.93 Million
28 Feb, 2014 30.7 32.85 30.01 32.15 18.71 Million
27 Feb, 2014 30.29 30.7 29.71 29.86 463.92 Thousand
26 Feb, 2014 29.4 30.29 29.2 30.0 425.1 Thousand
25 Feb, 2014 29.2 29.61 29.02 29.29 828.12 Thousand
24 Feb, 2014 29.2 29.25 28.94 29.02 1.71 Million
21 Feb, 2014 29.4 29.4 28.74 29.0 641.34 Thousand
20 Feb, 2014 28.15 29.36 28.15 29.09 580.42 Thousand
19 Feb, 2014 28.44 30.18 27.58 28.37 1.13 Million
18 Feb, 2014 28.99 29.64 28.0 28.34 351.77 Thousand