Knight-Swift Transporation Inc (NY: KNX )

54.54 USD +0.39 (+0.72%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 43.72 43.72 43.72 0 -0.08(-0.18%)
Dec 28, 2017 43.85 44.04 43.45 43.80 1,463,830 -0.28(-0.64%)
Dec 27, 2017 44.24 44.38 44.05 44.08 798,504 -0.06(-0.14%)
Dec 26, 2017 44.26 44.60 43.85 44.14 701,110 -0.21(-0.47%)
Dec 22, 2017 43.68 44.54 43.56 44.35 1,050,583 +0.65(+1.49%)
Dec 21, 2017 44.30 44.30 43.50 43.70 1,315,815 -0.49(-1.11%)
Dec 20, 2017 44.08 44.50 43.91 44.19 1,098,445 +0.44(+1.01%)
Dec 19, 2017 43.80 43.95 43.52 43.75 1,163,651 +0.00(+0.00%)
Dec 18, 2017 43.78 43.98 43.57 43.75 1,296,610 +0.17(+0.39%)
Dec 15, 2017 43.16 44.05 43.10 43.58 3,005,814 +0.49(+1.14%)
Dec 14, 2017 43.75 43.90 42.60 43.09 1,701,992 -0.64(-1.46%)
Dec 13, 2017 43.30 44.43 43.25 43.73 2,164,107 +0.74(+1.72%)
Dec 12, 2017 42.85 43.42 42.75 42.99 1,352,274 +0.23(+0.54%)
Dec 11, 2017 43.05 43.29 42.73 42.76 1,643,376 -0.35(-0.81%)
Dec 08, 2017 43.43 43.51 42.84 43.11 2,019,614 +0.00(+0.00%)
Dec 07, 2017 42.64 43.26 42.56 1,399,200 +0.00(+0.00%)
Dec 06, 2017 42.52 42.91 42.27 42.65 1,720,228 +0.07(+0.16%)
Dec 05, 2017 42.85 42.90 42.53 42.58 1,763,212 -0.29(-0.68%)
Dec 04, 2017 43.40 43.65 42.71 42.87 2,484,810 +0.02(+0.05%)
Dec 01, 2017 42.73 43.09 41.98 42.85 2,710,526 +0.17(+0.40%)
Nov 30, 2017 41.95 43.00 41.72 42.68 3,387,856 +0.93(+2.23%)
Nov 29, 2017 40.77 41.85 40.77 41.75 1,654,930 +1.01(+2.48%)
Nov 28, 2017 40.03 40.74 39.81 40.74 1,635,813 +0.76(+1.90%)
Nov 27, 2017 39.80 40.14 39.38 39.98 1,776,473 +0.15(+0.38%)
Nov 24, 2017 39.93 40.35 39.71 39.83 737,041 -0.09(-0.23%)
Nov 22, 2017 39.70 40.10 39.58 39.92 1,458,595 +0.25(+0.63%)
Nov 21, 2017 39.40 39.67 39.10 39.67 1,624,146 +0.57(+1.46%)
Nov 20, 2017 39.04 39.15 38.42 39.10 1,851,589 +0.16(+0.41%)
Nov 17, 2017 38.85 39.29 38.54 38.94 6,807,467 -0.12(-0.31%)
Nov 16, 2017 38.81 39.23 38.29 39.06 2,359,039 +0.87(+2.28%)
Nov 15, 2017 38.75 39.05 37.84 38.19 1,968,394 -0.56(-1.45%)
Nov 14, 2017 38.21 39.37 37.99 38.75 2,023,310 +0.71(+1.87%)
Nov 13, 2017 38.22 38.33 37.64 38.04 2,254,257 -0.34(-0.89%)
Nov 10, 2017 38.68 38.86 37.98 38.38 2,629,868 -0.27(-0.70%)
Nov 09, 2017 38.80 39.49 38.54 38.65 2,736,099 -0.26(-0.67%)
Nov 08, 2017 38.50 38.94 37.10 38.91 4,219,344 +0.33(+0.86%)
Nov 07, 2017 39.04 39.77 38.12 38.58 7,972,593 -2.20(-5.39%)
Nov 06, 2017 41.22 41.40 40.61 40.78 3,365,809 -0.44(-1.07%)
Nov 03, 2017 41.51 41.53 40.74 41.22 1,750,091 -0.25(-0.60%)
Nov 02, 2017 41.01 41.50 40.77 41.47 1,493,683 +0.38(+0.92%)
Nov 01, 2017 41.57 41.92 40.68 41.09 1,123,352 -0.36(-0.87%)
Oct 31, 2017 41.00 41.67 40.98 41.45 1,695,399 +0.46(+1.12%)
Oct 30, 2017 41.50 41.63 40.74 40.99 1,800,926 -0.68(-1.63%)
Oct 27, 2017 41.34 41.99 41.26 41.67 1,648,900 +0.29(+0.70%)
Oct 26, 2017 40.37 41.65 40.15 41.38 1,937,512 +1.13(+2.81%)
Oct 25, 2017 40.16 40.57 39.68 40.25 968,470 -0.10(-0.25%)
Oct 24, 2017 40.30 40.90 40.24 40.35 1,099,301 +0.12(+0.30%)
Oct 23, 2017 40.28 40.45 39.83 40.23 932,609 -0.05(-0.12%)
Oct 20, 2017 39.55 40.53 39.41 40.28 2,080,971 +0.93(+2.36%)
Oct 19, 2017 39.01 39.36 38.49 39.35 1,446,823 +0.08(+0.20%)
Oct 18, 2017 38.52 39.58 38.52 39.27 1,826,765 +0.81(+2.11%)
Oct 17, 2017 38.79 38.89 38.19 38.46 2,117,358 -0.38(-0.98%)
Oct 16, 2017 39.29 39.44 37.93 38.84 2,790,576 -0.57(-1.45%)
Oct 13, 2017 40.75 40.79 39.35 39.41 2,054,500 -1.24(-3.05%)
Oct 12, 2017 40.09 40.96 40.08 40.65 2,126,668 +0.56(+1.40%)
Oct 11, 2017 39.84 40.10 39.77 40.09 1,434,792 +0.26(+0.65%)
Oct 10, 2017 39.79 40.21 39.61 39.83 2,534,490 +0.15(+0.38%)
Oct 09, 2017 39.82 39.94 39.11 39.68 2,574,160 -0.14(-0.35%)
Oct 06, 2017 40.06 40.25 39.75 39.82 2,467,364 -0.18(-0.45%)
Oct 05, 2017 40.41 40.41 39.80 40.00 2,495,828 -0.47(-1.16%)
Oct 04, 2017 40.90 40.90 39.98 40.47 2,621,949 -0.47(-1.15%)
Oct 03, 2017 41.54 41.61 40.65 40.94 1,955,010 -0.48(-1.16%)
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.