Knight-Swift Transporation Inc (NY: KNX )

52.08 -0.97 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 41.26 41.26 41.26 0 -0.08(-0.18%)
Dec 28, 2017 41.38 41.56 41.00 41.33 1,551,163 -0.26(-0.64%)
Dec 27, 2017 41.75 41.88 41.57 41.60 846,143 -0.06(-0.14%)
Dec 26, 2017 41.77 42.09 41.38 41.65 742,938 -0.20(-0.47%)
Dec 22, 2017 41.22 42.03 41.11 41.85 1,113,261 +0.61(+1.49%)
Dec 21, 2017 41.81 41.81 41.05 41.24 1,394,317 -0.46(-1.11%)
Dec 20, 2017 41.60 41.99 41.44 41.70 1,163,979 +0.42(+1.01%)
Dec 19, 2017 41.33 41.48 41.07 41.29 1,233,075 +0.00(+0.00%)
Dec 18, 2017 41.32 41.50 41.12 41.29 1,373,966 +0.16(+0.39%)
Dec 15, 2017 40.73 41.57 40.67 41.13 3,185,143 +0.46(+1.14%)
Dec 14, 2017 41.29 41.43 40.20 40.66 1,803,534 -0.60(-1.46%)
Dec 13, 2017 40.86 41.93 40.81 41.27 2,293,219 +0.70(+1.72%)
Dec 12, 2017 40.44 40.98 40.34 40.57 1,432,951 +0.22(+0.54%)
Dec 11, 2017 40.63 40.86 40.32 40.35 1,741,421 -0.33(-0.81%)
Dec 08, 2017 40.98 41.06 40.43 40.68 2,140,105 +0.00(+0.00%)
Dec 07, 2017 40.24 40.82 40.16 1,482,677 +0.00(+0.00%)
Dec 06, 2017 40.13 40.49 39.89 40.25 1,822,858 +0.07(+0.16%)
Dec 05, 2017 40.44 40.48 40.14 40.18 1,868,406 -0.27(-0.68%)
Dec 04, 2017 40.96 41.19 40.31 40.46 2,633,055 +0.02(+0.05%)
Dec 01, 2017 40.32 40.66 39.62 40.44 2,872,238 +0.16(+0.40%)
Nov 30, 2017 39.59 40.58 39.38 40.28 3,589,978 +0.93(+2.37%)
Nov 29, 2017 38.42 39.44 38.42 39.34 1,756,188 +0.95(+2.48%)
Nov 28, 2017 37.72 38.39 37.51 38.39 1,735,901 +0.72(+1.90%)
Nov 27, 2017 37.51 37.83 37.11 37.67 1,885,167 +0.14(+0.38%)
Nov 24, 2017 37.63 38.02 37.42 37.53 782,137 -0.08(-0.23%)
Nov 22, 2017 37.41 37.79 37.30 37.62 1,547,840 +0.24(+0.63%)
Nov 21, 2017 37.13 37.38 36.85 37.38 1,723,520 +0.54(+1.46%)
Nov 20, 2017 36.79 36.89 36.20 36.85 1,964,880 +0.15(+0.41%)
Nov 17, 2017 36.61 37.02 36.32 36.69 7,223,987 -0.11(-0.31%)
Nov 16, 2017 36.57 36.97 36.08 36.81 2,503,378 +0.82(+2.28%)
Nov 15, 2017 36.52 36.80 35.66 35.99 2,088,831 -0.53(-1.45%)
Nov 14, 2017 36.01 37.10 35.80 36.52 2,147,107 +0.67(+1.87%)
Nov 13, 2017 36.02 36.12 35.47 35.85 2,392,185 -0.32(-0.89%)
Nov 10, 2017 36.45 36.62 35.79 36.17 2,790,778 -0.25(-0.70%)
Nov 09, 2017 36.56 37.21 36.32 36.42 2,903,509 -0.24(-0.67%)
Nov 08, 2017 36.28 36.69 34.96 36.67 4,477,508 +0.31(+0.86%)
Nov 07, 2017 36.79 37.48 35.92 36.36 8,460,403 -2.07(-5.39%)
Nov 06, 2017 38.84 39.01 38.27 38.43 3,571,748 -0.41(-1.07%)
Nov 03, 2017 39.12 39.14 38.39 38.84 1,857,171 -0.24(-0.60%)
Nov 02, 2017 38.65 39.11 38.42 39.08 1,585,075 +0.36(+0.92%)
Nov 01, 2017 39.17 39.50 38.33 38.72 1,192,085 -0.34(-0.87%)
Oct 31, 2017 38.64 39.26 38.62 39.06 1,799,133 +0.43(+1.12%)
Oct 30, 2017 39.11 39.23 38.39 38.63 1,911,117 -0.64(-1.63%)
Oct 27, 2017 38.96 39.57 38.88 39.27 1,749,789 +0.27(+0.70%)
Oct 26, 2017 38.04 39.25 37.83 38.99 2,056,060 +1.06(+2.81%)
Oct 25, 2017 37.84 38.23 37.39 37.93 1,027,726 -0.09(-0.25%)
Oct 24, 2017 37.98 38.54 37.92 38.02 1,166,562 +0.11(+0.30%)
Oct 23, 2017 37.96 38.12 37.54 37.91 989,671 -0.05(-0.12%)
Oct 20, 2017 37.27 38.19 37.14 37.96 2,208,297 +0.88(+2.36%)
Oct 19, 2017 36.76 37.09 36.27 37.08 1,535,348 +0.08(+0.20%)
Oct 18, 2017 36.30 37.30 36.30 37.01 1,938,537 +0.76(+2.11%)
Oct 17, 2017 36.55 36.65 35.99 36.24 2,246,910 -0.36(-0.98%)
Oct 16, 2017 37.02 37.16 35.74 36.60 2,961,319 -0.54(-1.45%)
Oct 13, 2017 38.40 38.44 37.08 37.14 2,180,206 -1.17(-3.05%)
Oct 12, 2017 37.78 38.60 37.77 38.31 2,256,790 +0.53(+1.40%)
Oct 11, 2017 37.54 37.79 37.48 37.78 1,522,580 +0.25(+0.65%)
Oct 10, 2017 37.50 37.89 37.33 37.53 2,689,564 +0.14(+0.38%)
Oct 09, 2017 37.52 37.64 36.85 37.39 2,731,662 -0.13(-0.35%)
Oct 06, 2017 37.75 37.93 37.46 37.52 2,618,331 -0.17(-0.45%)
Oct 05, 2017 38.08 38.08 37.51 37.69 2,648,537 -0.44(-1.16%)
Oct 04, 2017 38.54 38.54 37.67 38.14 2,782,375 -0.44(-1.15%)
Oct 03, 2017 39.14 39.21 38.31 38.58 2,074,628 -0.45(-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.