Knight-Swift Transporation Inc (NY: KNX )

39.20 USD -1.59 (-3.90%)
Official Closing Price Updated: 7:44 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 40.56 40.74 39.06 39.20 2,079,718 -1.59(-3.90%)
Oct 16, 2020 41.60 41.90 40.70 40.79 2,668,100 -1.45(-3.43%)
Oct 15, 2020 42.01 42.50 41.56 42.24 2,350,293 +0.81(+1.96%)
Oct 14, 2020 41.50 41.87 41.01 41.43 2,850,786 +0.11(+0.27%)
Oct 13, 2020 40.42 41.70 40.25 41.32 2,962,035 +0.98(+2.43%)
Oct 12, 2020 40.57 41.45 39.97 40.34 5,666,661 +0.09(+0.22%)
Oct 09, 2020 40.07 40.83 39.79 40.25 4,707,100 -1.03(-2.50%)
Oct 08, 2020 41.66 41.85 40.91 41.28 2,990,997 -0.03(-0.07%)
Oct 07, 2020 41.52 42.00 41.26 41.31 3,605,598 +0.10(+0.24%)
Oct 06, 2020 42.25 42.36 41.12 41.21 3,218,790 -1.04(-2.46%)
Oct 05, 2020 41.79 42.26 41.18 42.25 3,939,096 +0.64(+1.54%)
Oct 02, 2020 40.11 42.00 40.09 41.61 2,787,700 +1.11(+2.74%)
Oct 01, 2020 40.70 40.87 40.04 40.50 2,791,332 -0.20(-0.49%)
Sep 30, 2020 41.46 41.46 40.44 40.70 2,304,702 -0.61(-1.48%)
Sep 29, 2020 42.29 42.70 41.28 41.31 1,568,180 -0.99(-2.34%)
Sep 28, 2020 42.50 42.75 41.36 42.30 2,277,639 +0.27(+0.64%)
Sep 25, 2020 41.36 42.45 41.18 42.03 2,274,900 +0.45(+1.08%)
Sep 24, 2020 41.35 42.46 40.77 41.58 3,119,180 +0.52(+1.27%)
Sep 23, 2020 40.80 42.12 40.80 41.06 3,694,534 +0.20(+0.49%)
Sep 22, 2020 41.66 42.17 40.39 40.86 3,376,012 -0.68(-1.64%)
Sep 21, 2020 41.28 41.75 40.53 41.54 4,492,877 -0.53(-1.26%)
Sep 18, 2020 42.06 42.39 41.07 42.07 4,071,000 +0.01(+0.02%)
Sep 17, 2020 41.71 42.70 41.46 42.06 2,870,781 -0.14(-0.33%)
Sep 16, 2020 44.10 44.40 42.15 42.20 3,107,180 -1.59(-3.63%)
Sep 15, 2020 43.38 44.43 42.88 43.79 1,886,924 +0.42(+0.97%)
Sep 14, 2020 45.49 45.67 43.12 43.37 4,940,218 -1.83(-4.05%)
Sep 11, 2020 46.02 46.02 44.71 45.20 3,044,600 -0.56(-1.22%)
Sep 10, 2020 46.59 47.28 45.37 45.76 3,009,259 -0.76(-1.63%)
Sep 09, 2020 45.68 47.44 45.68 46.52 3,501,323 +1.11(+2.44%)
Sep 08, 2020 45.40 46.43 45.15 45.41 2,819,636 +0.07(+0.15%)
Sep 04, 2020 45.64 45.90 44.41 45.34 1,986,200 -0.13(-0.29%)
Sep 03, 2020 46.00 46.00 44.82 45.47 1,690,481 -0.75(-1.62%)
Sep 02, 2020 46.28 46.48 45.09 46.22 1,916,525 -0.10(-0.22%)
Sep 01, 2020 45.61 46.54 45.08 46.32 1,356,737 +0.86(+1.89%)
Aug 31, 2020 46.10 46.57 45.38 45.46 1,678,881 -0.49(-1.07%)
Aug 28, 2020 46.46 46.70 45.78 45.95 1,105,300 -0.07(-0.15%)
Aug 27, 2020 46.75 46.96 45.95 46.02 1,646,690 -0.53(-1.14%)
Aug 26, 2020 45.93 46.91 45.70 46.55 1,477,464 +0.55(+1.20%)
Aug 25, 2020 46.41 46.41 45.55 46.00 859,452 -0.22(-0.48%)
Aug 24, 2020 47.00 47.24 45.43 46.22 2,001,044 -0.58(-1.24%)
Aug 21, 2020 45.36 47.39 45.32 46.80 3,709,900 +1.51(+3.33%)
Aug 20, 2020 44.49 45.43 44.30 45.29 1,852,750 +0.62(+1.39%)
Aug 19, 2020 44.23 45.40 44.11 44.67 1,513,677 +0.61(+1.38%)
Aug 18, 2020 43.73 44.31 43.24 44.06 1,297,481 +0.26(+0.59%)
Aug 17, 2020 44.07 44.69 43.64 43.80 1,305,904 -0.05(-0.11%)
Aug 14, 2020 43.88 44.64 43.68 43.85 1,182,800 +0.04(+0.09%)
Aug 13, 2020 44.52 44.66 43.68 43.81 965,501 -0.76(-1.71%)
Aug 12, 2020 45.06 46.37 44.43 44.57 2,248,723 +0.13(+0.29%)
Aug 11, 2020 43.59 44.85 43.41 44.44 2,631,288 +0.93(+2.14%)
Aug 10, 2020 42.86 43.87 42.77 43.51 2,590,000 +0.73(+1.71%)
Aug 07, 2020 42.34 43.72 42.33 42.78 1,486,600 +0.44(+1.04%)
Aug 06, 2020 42.40 42.98 42.04 42.34 1,357,438 +0.06(+0.14%)
Aug 05, 2020 43.78 43.92 41.84 42.28 2,810,764 -1.38(-3.16%)
Aug 04, 2020 43.18 43.66 43.04 43.66 1,163,539 +0.50(+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.