Knight-Swift Transporation Inc (NY: KNX )

60.04 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 61.01 61.26 59.37 60.04 1,208,439 -0.43(-0.71%)
Dec 07, 2021 60.58 61.45 60.03 60.47 1,771,239 +0.84(+1.41%)
Dec 06, 2021 58.17 60.56 57.93 59.63 2,700,212 +2.17(+3.78%)
Dec 03, 2021 56.81 58.25 56.67 57.46 1,356,029 +0.90(+1.59%)
Dec 02, 2021 56.50 57.05 55.70 56.56 1,650,503 -0.04(-0.07%)
Dec 01, 2021 57.76 58.23 56.17 56.60 1,741,609 -0.65(-1.14%)
Nov 30, 2021 57.50 58.17 56.97 57.25 2,654,061 -0.58(-1.00%)
Nov 29, 2021 57.62 58.45 57.30 57.83 1,377,119 +0.44(+0.77%)
Nov 26, 2021 56.96 57.91 56.50 57.39 844,447 -0.70(-1.21%)
Nov 24, 2021 58.13 58.44 57.42 58.09 843,502 -0.31(-0.53%)
Nov 23, 2021 58.18 58.96 57.46 58.40 1,230,446 +0.40(+0.69%)
Nov 22, 2021 57.24 58.80 56.79 58.00 1,188,502 +1.00(+1.75%)
Nov 19, 2021 57.54 57.76 56.87 57.00 1,464,060 -0.74(-1.28%)
Nov 18, 2021 58.67 58.91 57.63 57.74 1,293,922 -0.93(-1.59%)
Nov 17, 2021 59.06 59.11 58.12 58.67 1,143,548 -0.41(-0.69%)
Nov 16, 2021 59.71 60.26 59.06 59.08 1,331,597 -0.40(-0.67%)
Nov 15, 2021 60.28 60.60 59.36 59.48 1,085,503 -0.79(-1.31%)
Nov 12, 2021 59.32 60.47 59.06 60.27 1,018,767 +1.10(+1.86%)
Nov 11, 2021 59.13 59.48 58.74 59.17 732,555 +0.17(+0.29%)
Nov 10, 2021 59.23 59.00 1,050,285 -0.38(-0.64%)
Nov 09, 2021 58.16 59.40 58.09 59.38 1,162,855 +1.20(+2.06%)
Nov 08, 2021 57.76 58.38 57.38 58.18 1,323,626 +0.54(+0.94%)
Nov 05, 2021 59.38 60.09 57.60 57.64 2,178,790 -1.49(-2.52%)
Nov 04, 2021 59.23 59.64 58.41 59.13 1,605,637 -0.10(-0.17%)
Nov 03, 2021 57.04 59.35 57.02 59.23 1,822,428 +1.82(+3.17%)
Nov 02, 2021 57.70 58.17 57.10 57.41 1,584,083 -0.15(-0.26%)
Nov 01, 2021 56.76 57.70 56.94 57.56 1,207,555 +0.87(+1.53%)
Oct 29, 2021 55.96 56.93 55.50 56.69 1,989,886 +0.14(+0.25%)
Oct 28, 2021 55.02 56.86 55.00 56.55 1,377,859 +1.83(+3.34%)
Oct 27, 2021 54.94 55.49 54.43 54.72 1,289,334 -0.46(-0.83%)
Oct 26, 2021 55.80 54.95 55.18 1,454,372 -0.30(-0.54%)
Oct 25, 2021 57.61 57.67 55.33 55.48 2,403,604 -0.80(-1.42%)
Oct 22, 2021 56.88 57.17 55.66 56.28 2,146,187 -0.47(-0.83%)
Oct 21, 2021 54.86 56.79 54.86 56.75 3,123,706 +2.43(+4.47%)
Oct 20, 2021 54.27 54.41 51.90 54.32 3,774,131 +3.57(+7.03%)
Oct 19, 2021 51.00 51.10 50.14 50.75 1,707,347 +0.31(+0.61%)
Oct 18, 2021 49.29 50.61 49.22 50.44 1,904,108 +0.98(+1.98%)
Oct 15, 2021 49.10 49.82 48.87 49.46 1,782,573 +0.91(+1.87%)
Oct 14, 2021 47.91 48.99 47.65 48.55 2,107,827 +1.12(+2.36%)
Oct 13, 2021 47.91 48.26 47.35 47.43 1,268,205 -0.33(-0.69%)
Oct 12, 2021 47.43 48.36 47.17 47.76 1,656,651 +0.34(+0.72%)
Oct 11, 2021 48.06 48.25 47.39 47.42 1,104,509 -0.68(-1.41%)
Oct 08, 2021 49.54 49.83 47.84 48.10 1,855,530 -1.52(-3.06%)
Oct 07, 2021 50.44 51.10 49.49 49.62 1,521,411 -0.53(-1.06%)
Oct 06, 2021 50.20 50.33 49.34 50.15 1,081,077 -0.18(-0.36%)
Oct 05, 2021 49.76 50.63 49.59 50.33 1,808,510 +0.62(+1.25%)
Oct 04, 2021 50.28 50.71 49.53 49.71 1,297,477 -0.45(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.