Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.03	26.07	25.74	26.00	300,926	+0.03(+0.12%)
May 27, 2021	25.81	26.05	25.70	25.97	456,401	+0.34(+1.33%)
May 26, 2021	25.33	25.66	25.10	25.63	300,719	+0.35(+1.38%)
May 25, 2021	25.34	25.58	25.21	25.28	472,448	-0.12(-0.47%)
May 24, 2021	25.15	25.48	24.90	25.40	138,588	+0.34(+1.36%)
May 21, 2021	25.31	25.40	24.94	25.06	315,900	-0.07(-0.28%)
May 20, 2021	25.05	25.17	24.69	25.13	291,368	+0.08(+0.32%)
May 19, 2021	25.09	25.10	24.65	25.05	468,255	-0.19(-0.75%)
May 18, 2021	25.27	25.53	25.20	25.24	359,730	-0.08(-0.32%)
May 17, 2021	25.15	25.35	24.86	25.32	286,137	+0.10(+0.40%)
May 14, 2021	24.91	25.31	24.71	25.22	530,628	+0.58(+2.35%)
May 13, 2021	24.56	24.99	24.42	24.64	1,842,139	-0.06(-0.24%)
May 12, 2021	25.00	25.43	24.67	24.70	1,084,314	-0.31(-1.24%)
May 11, 2021	24.69	25.07	24.50	25.01	1,713,684	-0.04(-0.16%)
May 10, 2021	24.55	25.27	24.55	25.05	1,254,353	+0.55(+2.24%)
May 07, 2021	24.26	24.58	24.25	24.50	1,533,512	+0.04(+0.16%)
May 06, 2021	24.54	24.66	24.37	24.46	1,736,642	-0.14(-0.57%)
May 05, 2021	24.45	24.61	24.23	24.60	1,985,539	+0.20(+0.82%)
May 04, 2021	24.22	24.50	24.22	24.40	1,191,029	+0.06(+0.25%)
May 03, 2021	24.16	24.52	23.99	24.34	1,206,396	+0.44(+1.84%)
Apr 30, 2021	24.12	24.23	23.87	23.90	1,588,400	-0.47(-1.93%)
Apr 29, 2021	24.07	24.46	23.89	24.37	980,967	+0.52(+2.18%)
Apr 28, 2021	23.94	23.94	23.54	23.85	1,612,368	+0.02(+0.08%)
Apr 27, 2021	23.62	24.09	23.62	23.83	2,243,864	+0.13(+0.55%)
Apr 26, 2021	24.29	24.70	23.65	23.70	1,709,875	-0.58(-2.39%)
Apr 23, 2021	23.32	24.30	23.23	24.28	2,656,200	+1.14(+4.93%)
Apr 22, 2021	23.75	23.77	23.12	23.14	2,348,750	-0.42(-1.78%)
Apr 21, 2021	23.10	23.70	23.08	23.56	5,377,188	+0.43(+1.86%)
Apr 20, 2021	23.17	23.50	22.97	23.13	3,772,542	-0.17(-0.73%)
Apr 19, 2021	22.60	23.46	22.57	23.30	27,982,904	+6.07(+35.23%)
Apr 16, 2021	17.12	17.36	17.04	17.23	246,200	+0.30(+1.77%)
Apr 15, 2021	17.08	17.26	16.83	16.93	85,886	-0.09(-0.53%)
Apr 14, 2021	16.45	17.23	16.45	17.02	341,560	+0.56(+3.40%)
Apr 13, 2021	16.63	16.63	16.34	16.46	161,323	-0.33(-1.97%)
Apr 12, 2021	16.85	16.90	16.72	16.79	133,233	-0.08(-0.47%)
Apr 09, 2021	16.77	17.03	16.66	16.87	383,500	+0.17(+1.02%)
Apr 08, 2021	16.32	16.71	16.13	16.70	338,752	+0.35(+2.14%)
Apr 07, 2021	16.79	16.86	16.23	16.35	143,447	-0.52(-3.08%)
Apr 06, 2021	16.73	17.08	16.73	16.87	228,105	+0.10(+0.60%)
Apr 05, 2021	16.78	16.78	16.55	16.77	317,889	+0.21(+1.27%)
Apr 01, 2021	16.45	16.71	16.34	16.56	279,700	+0.05(+0.30%)
Mar 31, 2021	16.25	16.70	15.99	16.51	458,315	+0.36(+2.23%)
Mar 30, 2021	16.20	16.33	16.08	16.15	249,676	-0.03(-0.19%)
Mar 29, 2021	16.76	16.93	16.18	16.18	139,483	-0.64(-3.80%)
Mar 26, 2021	16.95	17.02	16.62	16.82	185,700	+0.18(+1.08%)
Mar 25, 2021	16.17	16.76	15.68	16.64	231,324	+0.31(+1.90%)
Mar 24, 2021	16.53	17.39	16.30	16.33	267,761	+0.00(+0.00%)
Mar 23, 2021	16.64	16.72	16.20	16.33	422,599	-0.54(-3.20%)
Mar 22, 2021	17.53	17.53	16.63	16.87	257,185	-0.66(-3.76%)
Mar 19, 2021	17.76	17.86	17.23	17.53	843,200	-0.29(-1.63%)
Mar 18, 2021	17.39	18.42	17.39	17.82	282,098	+0.12(+0.68%)
Mar 17, 2021	17.44	17.77	17.17	17.70	138,646	+0.24(+1.37%)
Mar 16, 2021	17.89	17.94	17.20	17.46	162,089	-0.61(-3.38%)
Mar 15, 2021	18.40	18.51	17.91	18.07	386,093	-0.47(-2.54%)
Mar 12, 2021	18.30	18.79	18.22	18.54	134,400	+0.29(+1.59%)
Mar 11, 2021	18.19	18.26	17.97	18.25	150,081	+0.07(+0.39%)
Mar 10, 2021	17.50	18.35	17.32	18.18	336,056	+0.66(+3.77%)
Mar 09, 2021	18.37	18.37	17.47	17.52	522,626	-0.80(-4.37%)
Mar 08, 2021	17.57	18.40	17.50	18.32	220,269	+0.94(+5.41%)
Mar 05, 2021	17.28	17.40	16.56	17.38	261,800	+0.35(+2.06%)
Mar 04, 2021	17.60	17.68	16.80	17.03	695,355	-0.56(-3.18%)
Mar 03, 2021	17.12	17.91	17.12	17.59	281,329	+0.48(+2.81%)
Mar 02, 2021	16.89	17.40	16.89	17.11	323,575	+0.12(+0.71%)