Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)