Knight-Swift Transporation Inc (NY: KNX )

56.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 25.22 25.33 24.70 25.07 1,517,200 +0.00(+0.00%)
Dec 28, 2018 25.13 25.40 24.73 25.07 1,568,400 -0.03(-0.12%)
Dec 27, 2018 24.64 25.10 24.22 25.10 1,502,832 +0.09(+0.36%)
Dec 26, 2018 24.04 25.03 23.63 25.01 2,031,906 +0.98(+4.08%)
Dec 24, 2018 23.50 24.43 23.27 24.03 1,289,800 +0.05(+0.21%)
Dec 21, 2018 25.19 25.45 23.78 23.98 6,748,200 -1.28(-5.07%)
Dec 20, 2018 25.88 26.11 25.10 25.26 3,548,941 -0.80(-3.07%)
Dec 19, 2018 26.89 27.64 25.98 26.06 2,541,142 -1.05(-3.87%)
Dec 18, 2018 26.92 27.62 26.85 27.11 3,329,048 +0.33(+1.23%)
Dec 17, 2018 26.85 26.95 26.31 26.78 2,630,135 -0.10(-0.37%)
Dec 14, 2018 27.02 27.40 26.67 26.88 3,853,900 -0.44(-1.61%)
Dec 13, 2018 28.50 28.58 27.19 27.32 3,105,524 -1.17(-4.11%)
Dec 12, 2018 29.03 29.24 28.43 28.49 2,508,884 -0.05(-0.18%)
Dec 11, 2018 29.06 29.45 28.35 28.54 2,111,106 -0.11(-0.38%)
Dec 10, 2018 28.60 28.85 28.08 28.65 2,573,372 -0.17(-0.59%)
Dec 07, 2018 30.71 31.19 28.68 28.82 4,329,900 -1.89(-6.15%)
Dec 06, 2018 29.94 30.74 29.73 30.71 3,405,504 +0.10(+0.33%)
Dec 04, 2018 33.19 33.45 30.36 30.61 4,417,600 -3.35(-9.86%)
Dec 03, 2018 35.42 35.50 33.88 33.96 1,499,299 -0.70(-2.02%)
Nov 30, 2018 34.21 35.06 34.21 34.66 1,975,700 +0.31(+0.90%)
Nov 29, 2018 34.90 35.49 34.17 34.35 1,516,853 -0.47(-1.35%)
Nov 28, 2018 33.47 34.84 32.95 34.82 1,720,140 +1.46(+4.38%)
Nov 27, 2018 33.83 34.18 33.31 33.36 1,302,370 -0.70(-2.06%)
Nov 26, 2018 32.99 34.06 32.96 34.06 1,819,218 +1.41(+4.32%)
Nov 23, 2018 32.50 32.97 32.19 32.65 494,100 -0.17(-0.52%)
Nov 21, 2018 32.82 32.82 32.82 0 +1.09(+3.44%)
Nov 20, 2018 32.28 33.13 31.36 31.73 2,181,567 -0.49(-1.52%)
Nov 19, 2018 31.49 32.56 31.49 32.22 1,950,945 +0.49(+1.54%)
Nov 16, 2018 32.32 32.61 31.28 31.73 2,587,500 -0.89(-2.73%)
Nov 15, 2018 33.34 33.52 32.20 32.62 2,460,338 -0.95(-2.83%)
Nov 14, 2018 34.05 34.50 33.28 33.57 1,175,865 -0.15(-0.44%)
Nov 13, 2018 32.88 34.21 32.87 33.72 2,119,578 +0.85(+2.59%)
Nov 12, 2018 33.45 33.62 32.82 32.87 1,396,302 -0.61(-1.82%)
Nov 09, 2018 34.19 34.28 33.23 33.48 2,107,200 -0.84(-2.45%)
Nov 08, 2018 34.31 34.76 33.48 34.32 3,230,552 +0.73(+2.17%)
Nov 07, 2018 34.03 34.34 33.10 33.59 2,010,785 -0.30(-0.89%)
Nov 06, 2018 33.76 34.32 33.49 33.89 1,680,440 -0.04(-0.12%)
Nov 05, 2018 33.78 34.09 33.02 33.93 1,931,007 +0.28(+0.83%)
Nov 02, 2018 33.90 34.00 32.90 33.65 2,108,000 +0.00(+0.00%)
Nov 01, 2018 32.13 33.71 31.55 33.65 3,066,698 +1.65(+5.16%)
Oct 31, 2018 32.95 33.27 31.92 32.00 2,221,174 -0.56(-1.72%)
Oct 30, 2018 31.36 32.59 31.11 32.56 1,857,569 +1.17(+3.73%)
Oct 29, 2018 32.53 32.76 30.97 31.39 2,003,612 -0.62(-1.94%)
Oct 26, 2018 32.88 33.26 31.81 32.01 3,329,600 -1.38(-4.13%)
Oct 25, 2018 31.45 33.54 31.19 33.39 4,700,756 +2.67(+8.69%)
Oct 24, 2018 33.99 33.99 30.48 30.72 6,106,084 +0.52(+1.72%)
Oct 23, 2018 30.07 30.52 29.67 30.20 2,316,320 -0.35(-1.15%)
Oct 22, 2018 30.10 30.89 30.00 30.55 2,048,899 +0.14(+0.46%)
Oct 19, 2018 30.14 31.07 29.92 30.41 2,827,100 +0.66(+2.22%)
Oct 18, 2018 31.05 31.24 29.69 29.75 3,346,589 -1.44(-4.62%)
Oct 17, 2018 32.41 32.56 30.99 31.19 2,147,761 -1.12(-3.47%)
Oct 16, 2018 31.47 32.32 31.18 32.31 1,960,296 +1.24(+3.99%)
Oct 15, 2018 30.92 31.41 30.64 31.07 2,133,431 +0.10(+0.32%)
Oct 12, 2018 31.07 31.52 30.77 30.97 3,017,100 +0.25(+0.81%)
Oct 11, 2018 31.68 32.28 30.68 30.72 3,726,923 -0.97(-3.06%)
Oct 10, 2018 32.41 32.77 31.67 31.69 2,351,978 -0.85(-2.61%)
Oct 09, 2018 32.11 32.99 32.01 32.54 2,296,409 +0.38(+1.18%)
Oct 08, 2018 32.07 32.26 31.64 32.16 1,675,532 +0.05(+0.16%)
Oct 05, 2018 32.84 32.86 31.63 32.11 3,305,300 -0.72(-2.19%)
Oct 04, 2018 33.51 33.74 32.64 32.83 1,615,452 -0.67(-2.00%)
Oct 03, 2018 33.24 33.80 32.87 33.50 2,390,858 +0.31(+0.93%)
Oct 02, 2018 35.10 35.10 33.15 33.19 2,314,019 -1.70(-4.87%)
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.