Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2021		25.04	25.04	25.04	0	+0.23(+0.93%)
Jul 16, 2021	25.49	25.52	24.65	24.81	1,587,299	-0.42(-1.66%)
Jul 15, 2021	25.12	25.35	25.00	25.23	634,329	-0.02(-0.08%)
Jul 14, 2021	25.66	26.03	25.19	25.25	872,392	-0.26(-1.02%)
Jul 13, 2021	25.89	26.03	25.51	25.51	903,592	-0.45(-1.73%)
Jul 12, 2021	25.40	26.00	25.40	25.96	539,881	+0.46(+1.80%)
Jul 09, 2021	25.62	25.82	25.48	25.50	632,796	+0.13(+0.51%)
Jul 08, 2021	25.72	25.77	25.30	25.37	1,109,418	-0.75(-2.87%)
Jul 07, 2021	25.92	26.22	25.66	26.12	2,608,316	+0.16(+0.62%)
Jul 06, 2021	25.77	26.04	25.68	25.96	1,076,449	+0.06(+0.23%)
Jul 02, 2021	26.62	26.62	25.83	25.90	838,795	-0.58(-2.19%)
Jul 01, 2021	26.20	26.57	26.14	26.48	467,700	+0.49(+1.89%)
Jun 30, 2021	25.12	26.11	25.12	25.99	424,785	+0.78(+3.09%)
Jun 29, 2021	26.03	26.03	25.08	25.21	612,511	-1.05(-4.00%)
Jun 28, 2021	26.33	26.43	26.00	26.26	356,858	-0.08(-0.30%)
Jun 25, 2021	26.41	26.70	26.33	26.34	981,073	-0.10(-0.38%)
Jun 24, 2021	25.95	26.44	25.92	26.44	307,978	+0.53(+2.05%)
Jun 23, 2021	25.85	26.04	25.85	25.91	205,869	+0.09(+0.35%)
Jun 22, 2021	25.87	25.87	25.65	25.82	193,886	-0.08(-0.31%)
Jun 21, 2021	25.36	25.98	25.36	25.90	251,747	+0.76(+3.02%)
Jun 18, 2021	25.26	25.60	25.04	25.14	473,723	-0.57(-2.22%)
Jun 17, 2021	26.11	26.19	25.54	25.71	361,989	-0.29(-1.12%)
Jun 16, 2021	26.10	26.46	25.98	26.00	344,002	-0.50(-1.89%)
Jun 15, 2021	26.23	26.50	26.15	26.50	457,945	+0.22(+0.84%)
Jun 14, 2021	26.89	26.89	26.28	26.28	309,306	-0.62(-2.30%)
Jun 11, 2021	27.02	27.08	26.80	26.90	193,435	+0.04(+0.15%)
Jun 10, 2021	27.13	27.24	26.83	26.86	548,943	-0.15(-0.55%)
Jun 09, 2021	26.74	27.10	26.63	27.01	276,209	+0.27(+1.01%)
Jun 08, 2021	27.11	27.11	26.73	26.74	632,364	-0.30(-1.11%)
Jun 07, 2021	26.84	27.12	26.60	27.04	460,433	+0.27(+1.01%)
Jun 04, 2021	26.76	26.85	26.65	26.77	1,238,709	+0.17(+0.64%)
Jun 03, 2021	26.69	26.83	26.49	26.60	1,170,737	-0.17(-0.63%)
Jun 02, 2021	26.95	26.95	26.62	26.77	790,884	-0.06(-0.22%)
Jun 01, 2021	26.24	26.93	26.05	26.83	656,409	+0.89(+3.42%)
May 28, 2021	25.97	26.01	25.68	25.94	301,597	+0.03(+0.12%)
May 27, 2021	25.75	25.99	25.64	25.91	457,419	+0.34(+1.33%)
May 26, 2021	25.27	25.60	25.04	25.57	301,389	+0.35(+1.38%)
May 25, 2021	25.28	25.52	25.15	25.22	473,501	-0.12(-0.47%)
May 24, 2021	25.09	25.42	24.84	25.34	138,897	+0.34(+1.36%)
May 21, 2021	25.25	25.34	24.88	25.00	316,604	-0.07(-0.28%)
May 20, 2021	24.99	25.11	24.64	25.07	292,017	+0.08(+0.32%)
May 19, 2021	25.03	25.04	24.60	24.99	469,299	-0.19(-0.75%)
May 18, 2021	25.21	25.47	25.14	25.18	360,532	-0.08(-0.32%)
May 17, 2021	25.09	25.29	24.80	25.26	286,775	+0.10(+0.40%)
May 14, 2021	24.85	25.25	24.66	25.16	531,811	+0.58(+2.35%)
May 13, 2021	24.51	24.93	24.37	24.59	1,846,247	-0.06(-0.24%)
May 12, 2021	24.94	25.37	24.62	24.64	1,086,732	-0.31(-1.24%)
May 11, 2021	24.64	25.01	24.44	24.95	1,717,506	-0.04(-0.16%)
May 10, 2021	24.50	25.22	24.50	24.99	1,257,150	+0.55(+2.24%)
May 07, 2021	24.21	24.53	24.20	24.45	1,536,932	+0.04(+0.16%)
May 06, 2021	24.49	24.61	24.32	24.41	1,740,515	-0.14(-0.57%)
May 05, 2021	24.40	24.56	24.18	24.55	1,989,967	+0.20(+0.82%)
May 04, 2021	24.17	24.45	24.17	24.35	1,193,685	+0.06(+0.25%)
May 03, 2021	24.11	24.47	23.94	24.29	1,209,086	+0.44(+1.84%)
Apr 30, 2021	24.07	24.18	23.82	23.85	1,591,942	-0.47(-1.93%)
Apr 29, 2021	24.02	24.41	23.84	24.32	983,155	+0.52(+2.18%)
Apr 28, 2021	23.89	23.89	23.49	23.80	1,615,964	+0.02(+0.08%)
Apr 27, 2021	23.57	24.04	23.57	23.78	2,248,869	+0.13(+0.55%)
Apr 26, 2021	24.24	24.64	23.60	23.65	1,713,688	-0.58(-2.39%)
Apr 23, 2021	23.27	24.25	23.18	24.23	2,662,124	+1.14(+4.93%)
Apr 22, 2021	23.70	23.72	23.07	23.09	2,353,988	-0.42(-1.78%)
Apr 21, 2021	23.05	23.65	23.03	23.51	5,389,181	+0.43(+1.86%)
Apr 20, 2021	23.12	23.45	22.92	23.08	3,780,956	-0.17(-0.73%)
Apr 19, 2021	22.55	23.41	22.52	23.25	28,045,320	+6.06(+35.23%)
Apr 16, 2021	17.08	17.32	17.00	17.19	246,749	+0.30(+1.77%)
Apr 15, 2021	17.04	17.22	16.79	16.89	86,077	-0.09(-0.53%)
Apr 14, 2021	16.41	17.19	16.41	16.98	342,321	+0.56(+3.40%)
Apr 13, 2021	16.59	16.59	16.30	16.42	161,682	-0.33(-1.97%)
Apr 12, 2021	16.81	16.86	16.68	16.75	133,530	-0.08(-0.47%)
Apr 09, 2021	16.73	16.99	16.62	16.83	384,355	+0.17(+1.02%)
Apr 08, 2021	16.28	16.67	16.09	16.66	339,507	+0.35(+2.14%)
Apr 07, 2021	16.75	16.82	16.20	16.31	143,766	-0.52(-3.08%)
Apr 06, 2021	16.69	17.04	16.69	16.83	228,613	+0.10(+0.60%)
Apr 05, 2021	16.74	16.74	16.51	16.73	318,598	+0.21(+1.27%)
Apr 01, 2021	16.41	16.67	16.30	16.52	280,323	+0.05(+0.30%)
Mar 31, 2021	16.21	16.66	15.95	16.47	459,337	+0.36(+2.23%)
Mar 30, 2021	16.16	16.29	16.04	16.11	250,232	-0.03(-0.19%)
Mar 29, 2021	16.72	16.89	16.14	16.14	139,794	-0.64(-3.81%)
Mar 26, 2021	16.91	16.98	16.58	16.78	186,114	+0.18(+1.08%)
Mar 25, 2021	16.13	16.72	15.65	16.60	231,839	+0.31(+1.90%)
Mar 24, 2021	16.49	17.35	16.26	16.29	268,358	+0.00(+0.00%)
Mar 23, 2021	16.60	16.68	16.16	16.29	423,541	-0.54(-3.20%)
Mar 22, 2021	17.49	17.49	16.59	16.83	257,758	-0.66(-3.76%)
Mar 19, 2021	17.72	17.82	17.19	17.49	845,080	-0.29(-1.63%)
Mar 18, 2021	17.35	18.38	17.35	17.78	282,727	+0.12(+0.68%)
Mar 17, 2021	17.40	17.73	17.13	17.66	138,955	+0.24(+1.37%)
Mar 16, 2021	17.85	17.90	17.16	17.42	162,450	-0.61(-3.38%)
Mar 15, 2021	18.36	18.47	17.87	18.03	386,954	-0.47(-2.53%)
Mar 12, 2021	18.26	18.75	18.18	18.50	134,699	+0.35(+1.92%)
Mar 11, 2021	18.09	18.16	17.87	18.15	150,911	+0.07(+0.38%)
Mar 10, 2021	17.40	18.25	17.22	18.08	337,916	+0.66(+3.77%)
Mar 09, 2021	18.27	18.27	17.37	17.42	525,519	-0.80(-4.37%)
Mar 08, 2021	17.47	18.30	17.40	18.22	221,488	+0.93(+5.41%)
Mar 05, 2021	17.18	17.30	16.47	17.28	263,249	+0.35(+2.06%)
Mar 04, 2021	17.50	17.58	16.71	16.94	699,204	-0.56(-3.18%)
Mar 03, 2021	17.03	17.81	17.03	17.49	282,886	+0.48(+2.81%)
Mar 02, 2021	16.80	17.30	16.80	17.02	325,366	+0.12(+0.71%)
Mar 01, 2021	16.59	17.07	16.59	16.90	312,634	+0.68(+4.17%)
Feb 26, 2021	16.43	16.75	16.19	16.22	230,971	-0.28(-1.69%)
Feb 25, 2021	17.34	17.34	16.43	16.50	339,756	-0.78(-4.49%)
Feb 24, 2021	16.82	17.39	16.76	17.27	254,107	+0.64(+3.83%)
Feb 23, 2021	16.54	17.07	16.36	16.64	301,262	+0.03(+0.18%)
Feb 22, 2021	15.50	16.64	15.50	16.61	174,482	+0.95(+6.10%)
Feb 19, 2021	15.39	15.69	15.29	15.65	323,782	+0.29(+1.88%)
Feb 18, 2021	15.52	15.58	15.09	15.36	325,239	-0.33(-2.09%)
Feb 17, 2021	15.59	15.88	15.58	15.69	281,068	-0.12(-0.76%)
Feb 16, 2021	15.83	15.91	15.60	15.81	331,069	-0.02(-0.13%)
Feb 12, 2021	15.39	16.11	15.39	15.83	416,191	+0.26(+1.66%)
Feb 11, 2021	16.09	17.16	15.03	15.57	575,204	-1.03(-6.23%)
Feb 10, 2021	16.57	16.75	16.42	16.61	118,647	+0.12(+0.72%)
Feb 09, 2021	16.46	16.56	16.30	16.49	109,019	-0.02(-0.12%)
Feb 08, 2021	15.83	16.53	15.81	16.51	158,019	+0.68(+4.27%)
Feb 05, 2021	16.19	16.19	15.59	15.83	181,901	-0.18(-1.12%)
Feb 04, 2021	15.27	16.09	15.27	16.01	165,997	+0.76(+4.95%)
Feb 03, 2021	15.15	15.36	14.84	15.26	210,832	+0.03(+0.20%)
Feb 02, 2021	15.53	15.53	15.22	15.23	319,950	-0.07(-0.46%)
Feb 01, 2021	15.00	15.33	14.72	15.30	255,483	+0.42(+2.81%)
Jan 29, 2021	15.64	15.64	14.81	14.88	442,536	-0.80(-5.08%)
Jan 28, 2021	16.18	16.26	15.49	15.67	204,822	-0.28(-1.75%)
Jan 27, 2021	15.73	16.31	15.68	15.95	405,757	-0.25(-1.53%)
Jan 26, 2021	16.23	16.28	15.88	16.20	166,011	+0.18(+1.12%)
Jan 25, 2021	15.97	16.12	15.59	16.02	278,620	-0.16(-0.98%)
Jan 22, 2021	15.67	16.20	15.53	16.18	167,220	+0.25(+1.56%)
Jan 21, 2021	15.88	16.08	15.75	15.93	157,664	+0.05(+0.31%)
Jan 20, 2021	15.78	16.18	15.78	15.88	185,155	+0.12(+0.76%)
Jan 19, 2021	15.79	15.86	15.22	15.76	317,205	+0.17(+1.08%)
Jan 15, 2021	15.49	15.76	15.42	15.59	213,575	-0.20(-1.26%)
Jan 14, 2021	15.58	15.99	15.44	15.79	224,247	+0.39(+2.52%)
Jan 13, 2021	15.66	15.66	15.25	15.40	139,478	-0.26(-1.65%)
Jan 12, 2021	15.09	15.88	15.08	15.66	234,401	+0.61(+4.03%)
Jan 11, 2021	14.94	15.17	14.88	15.06	160,489	-0.03(-0.20%)
Jan 08, 2021	15.09	15.15	14.73	15.09	195,074	+0.06(+0.40%)
Jan 07, 2021	15.15	15.33	14.68	15.03	230,197	-0.09(-0.59%)
Jan 06, 2021	14.71	15.40	14.71	15.12	322,012	+0.80(+5.56%)
Jan 05, 2021	13.73	14.50	13.73	14.32	355,074	+0.61(+4.42%)
Jan 04, 2021	14.61	14.66	13.51	13.71	228,161	-0.89(-6.06%)
Dec 31, 2020		14.60	14.60	14.60	209,403	+0.06(+0.41%)
Dec 30, 2020	14.45	14.78	14.43	14.54	209,403	+0.07(+0.48%)
Dec 29, 2020	14.47	14.47	14.07	14.47	377,057	+0.21(+1.46%)
Dec 28, 2020	14.35	14.67	14.13	14.26	203,696	+0.02(+0.14%)
Dec 24, 2020	14.17	14.27	13.86	14.24	64,857	+0.17(+1.20%)
Dec 23, 2020	13.51	14.21	13.34	14.07	277,039	+0.69(+5.13%)
Dec 22, 2020	13.45	13.61	13.24	13.39	154,962	-0.11(-0.81%)
Dec 21, 2020	13.71	13.86	13.11	13.50	205,203	-0.57(-4.03%)
Dec 18, 2020	13.89	14.39	13.80	14.06	886,581	+0.13(+0.93%)
Dec 17, 2020	14.46	14.49	13.76	13.93	250,515	-0.63(-4.30%)
Dec 16, 2020	14.61	14.82	14.30	14.56	176,523	-0.07(-0.48%)
Dec 15, 2020	14.01	14.65	13.93	14.63	142,329	+0.67(+4.77%)
Dec 14, 2020	14.31	14.31	13.94	13.96	181,454	-0.15(-1.06%)
Dec 11, 2020	14.39	14.53	14.08	14.11	157,123	-0.46(-3.13%)
Dec 10, 2020	14.76	14.89	14.39	14.57	144,110	-0.41(-2.71%)
Dec 09, 2020	15.15	15.17	14.81	14.97	445,213	-0.02(-0.13%)
Dec 08, 2020	14.68	15.09	14.68	14.99	165,083	+0.10(+0.66%)
Dec 07, 2020	14.94	15.16	14.62	14.89	243,951	-0.19(-1.25%)
Dec 04, 2020	14.42	15.09	14.34	15.08	156,517	+0.84(+5.91%)
Dec 03, 2020	14.19	14.47	13.95	14.24	104,610	+0.11(+0.77%)
Dec 02, 2020	13.79	14.24	13.76	14.13	184,308	+0.32(+2.29%)
Dec 01, 2020	13.68	14.06	13.63	13.81	434,689	+0.29(+2.12%)
Nov 30, 2020	14.47	14.47	13.48	13.53	402,282	-1.11(-7.58%)
Nov 27, 2020	14.87	14.96	14.49	14.64	97,949	-0.33(-2.18%)
Nov 25, 2020	15.17	15.19	14.72	14.96	242,854	-0.38(-2.45%)
Nov 24, 2020	14.47	15.38	14.18	15.34	248,804	+1.18(+8.32%)
Nov 23, 2020	14.02	14.36	13.96	14.16	141,211	+0.25(+1.78%)
Nov 20, 2020	13.76	13.92	13.63	13.91	169,038	-0.01(-0.07%)
Nov 19, 2020	13.77	14.01	13.61	13.92	210,810	+0.18(+1.30%)
Nov 18, 2020	13.82	14.00	13.62	13.75	389,309	+0.02(+0.14%)
Nov 17, 2020	13.65	13.81	13.48	13.73	274,685	-0.10(-0.72%)
Nov 16, 2020	13.67	14.18	13.60	13.82	699,934	+0.38(+2.80%)
Nov 13, 2020	13.18	13.59	13.13	13.45	177,015	+0.40(+3.04%)
Nov 12, 2020	12.93	13.30	12.93	13.05	249,053	-0.20(-1.50%)
Nov 11, 2020	13.66	13.66	12.93	13.25	174,591	-0.40(-2.90%)
Nov 10, 2020	13.80	13.84	13.44	13.65	439,028	+0.00(+0.00%)
Nov 09, 2020	12.33	13.84	12.26	13.65	857,565	+2.28(+20.03%)
Nov 06, 2020	11.50	11.73	11.31	11.37	441,681	-0.01(-0.09%)
Nov 05, 2020	11.40	11.74	11.29	11.38	439,377	+0.04(+0.35%)
Nov 04, 2020	11.31	11.69	11.06	11.34	383,225	-0.34(-2.88%)
Nov 03, 2020	11.79	12.06	11.67	11.68	365,048	+0.14(+1.20%)
Nov 02, 2020	11.58	11.66	11.26	11.54	451,627	+0.19(+1.66%)
Oct 30, 2020	11.29	11.56	11.21	11.35	731,793	-0.07(-0.61%)
Oct 29, 2020	11.17	11.52	10.99	11.42	707,124	+0.23(+2.03%)
Oct 28, 2020	10.98	11.54	10.82	11.19	811,672	+0.01(+0.09%)
Oct 27, 2020	12.47	12.68	10.75	11.18	1,134,430	-1.75(-13.55%)
Oct 26, 2020	13.15	13.49	12.67	12.93	590,249	-0.33(-2.46%)
Oct 23, 2020	13.16	13.46	13.16	13.26	179,742	+0.19(+1.44%)
Oct 22, 2020	13.17	13.24	12.91	13.07	330,924	-0.02(-0.15%)
Oct 21, 2020	13.26	13.37	13.05	13.09	134,521	-0.16(-1.20%)
Oct 20, 2020	12.99	13.48	12.85	13.25	368,312	+0.49(+3.80%)
Oct 19, 2020	12.70	13.22	12.69	12.77	224,474	+0.14(+1.10%)
Oct 16, 2020	12.45	12.86	12.22	12.63	295,060	+0.09(+0.71%)
Oct 15, 2020	12.26	12.67	12.04	12.54	182,987	+0.13(+1.04%)
Oct 14, 2020	12.43	12.86	12.39	12.41	222,693	-0.15(-1.18%)
Oct 13, 2020	12.59	12.79	12.32	12.56	213,909	-0.24(-1.86%)
Oct 12, 2020	12.52	12.94	12.39	12.79	393,898	+0.33(+2.62%)
Oct 09, 2020	12.86	12.89	12.44	12.47	212,762	-0.25(-1.95%)
Oct 08, 2020	12.79	12.82	12.51	12.72	214,902	+0.11(+0.86%)
Oct 07, 2020	12.68	13.00	12.41	12.61	451,037	+0.21(+1.68%)
Oct 06, 2020	12.66	12.88	12.38	12.40	598,151	-0.25(-1.96%)
Oct 05, 2020	13.13	13.14	12.53	12.65	263,247	-0.35(-2.67%)
Oct 02, 2020	11.96	13.08	11.81	12.99	480,760	+0.72(+5.89%)