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 (%)
May 31, 2019 26.15 26.76 25.77 26.35 2,477,378 -0.31(-1.18%)
May 30, 2019 27.80 27.88 26.61 26.66 3,043,486 -1.11(-4.01%)
May 29, 2019 27.89 28.40 27.56 27.78 1,948,466 -0.44(-1.55%)
May 28, 2019 28.38 28.59 27.93 28.21 2,084,702 -0.32(-1.13%)
May 24, 2019 29.10 29.10 28.03 28.54 2,330,369 -0.38(-1.32%)
May 23, 2019 28.79 29.37 28.47 28.92 1,714,645 -0.42(-1.43%)
May 22, 2019 29.70 30.10 29.11 29.34 1,252,598 -0.57(-1.91%)
May 21, 2019 29.96 30.44 29.60 29.91 1,671,549 +0.36(+1.22%)
May 20, 2019 28.92 29.93 28.68 29.55 1,125,176 +0.12(+0.42%)
May 17, 2019 29.89 30.21 29.34 29.42 1,679,867 -0.68(-2.24%)
May 16, 2019 29.62 30.21 29.58 30.10 1,874,298 +0.62(+2.10%)
May 15, 2019 28.88 29.57 28.75 29.48 1,668,986 +0.42(+1.44%)
May 14, 2019 28.02 29.38 28.00 29.06 1,510,586 +1.15(+4.12%)
May 13, 2019 29.01 29.06 27.75 27.91 2,878,675 -2.04(-6.80%)
May 10, 2019 29.67 30.19 29.28 29.95 992,572 +0.13(+0.45%)
May 09, 2019 29.51 29.97 29.09 29.81 1,949,709 +0.07(+0.22%)
May 08, 2019 30.48 30.91 29.69 29.75 1,467,388 -0.73(-2.40%)
May 07, 2019 31.18 31.48 30.31 30.48 1,052,231 -1.18(-3.73%)
May 06, 2019 30.83 31.82 30.69 31.66 2,481,958 -0.02(-0.06%)
May 03, 2019 30.84 31.90 30.61 31.68 1,885,382 +0.99(+3.22%)
May 02, 2019 29.83 30.72 29.50 30.69 2,005,194 +0.86(+2.87%)
May 01, 2019 31.63 31.63 29.77 29.83 3,943,456 -1.89(-5.97%)
Apr 30, 2019 32.46 32.49 31.42 31.72 2,653,791 -0.72(-2.23%)
Apr 29, 2019 33.57 33.79 32.40 32.45 2,032,778 -1.07(-3.21%)
Apr 26, 2019 32.91 33.87 32.75 33.52 1,101,164 +0.49(+1.50%)
Apr 25, 2019 34.13 34.36 32.87 33.03 2,731,940 -1.36(-3.96%)
Apr 24, 2019 33.28 35.02 32.63 34.39 4,926,529 +1.09(+3.29%)
Apr 23, 2019 32.96 33.34 32.68 33.29 3,677,566 +0.29(+0.86%)
Apr 22, 2019 32.87 33.21 32.60 33.01 1,698,942 -0.02(-0.06%)
Apr 18, 2019 32.96 33.63 32.82 33.03 2,629,969 +0.16(+0.49%)
Apr 17, 2019 32.34 33.04 32.10 32.87 2,699,606 +0.92(+2.89%)
Apr 16, 2019 31.24 32.08 30.79 31.94 2,623,622 +0.05(+0.15%)
Apr 15, 2019 32.28 32.37 31.64 31.90 1,298,530 -0.52(-1.61%)
Apr 12, 2019 32.36 32.71 32.13 32.42 1,096,223 +0.36(+1.13%)
Apr 11, 2019 31.48 32.17 31.38 32.06 1,221,095 +0.58(+1.84%)
Apr 10, 2019 31.35 31.58 31.08 31.48 681,621 +0.16(+0.52%)
Apr 09, 2019 31.63 31.70 31.24 31.32 1,636,599 -0.53(-1.67%)
Apr 08, 2019 31.33 31.87 31.15 31.85 1,191,079 +0.15(+0.48%)
Apr 05, 2019 31.67 32.15 31.57 31.70 1,250,859 +0.02(+0.06%)
Apr 04, 2019 30.96 31.84 30.94 31.68 1,756,137 +0.58(+1.87%)
Apr 03, 2019 30.95 31.51 30.92 31.10 1,504,161 +0.16(+0.52%)
Apr 02, 2019 31.38 31.67 30.77 30.94 1,470,426 -0.57(-1.81%)
Apr 01, 2019 31.38 31.81 31.20 31.51 2,129,375 +0.42(+1.35%)
Mar 29, 2019 31.02 31.31 30.71 31.09 2,012,266 +0.22(+0.71%)
Mar 28, 2019 29.85 31.15 29.77 30.87 4,097,515 +1.02(+3.41%)
Mar 27, 2019 30.56 30.69 29.77 29.85 2,199,801 -0.65(-2.12%)
Mar 26, 2019 30.08 30.59 30.02 30.50 1,995,027 +0.70(+2.36%)
Mar 25, 2019 29.80 30.49 29.58 29.79 1,937,378 -0.05(-0.16%)
Mar 22, 2019 30.50 30.56 29.64 29.84 1,895,054 -0.82(-2.67%)
Mar 21, 2019 30.29 30.69 30.04 30.66 2,990,092 +0.34(+1.13%)
Mar 20, 2019 31.20 31.34 29.48 30.32 4,281,712 -0.93(-2.98%)
Mar 19, 2019 32.70 32.70 31.09 31.25 2,656,017 -1.66(-5.03%)
Mar 18, 2019 32.52 33.01 32.35 32.90 1,162,447 +0.62(+1.92%)
Mar 15, 2019 33.12 33.27 31.94 32.29 4,157,934 -0.79(-2.39%)
Mar 14, 2019 32.72 33.20 32.47 33.08 2,189,883 +0.29(+0.90%)
Mar 13, 2019 32.39 33.13 32.12 32.78 1,607,918 +0.63(+1.95%)
Mar 12, 2019 32.21 32.32 31.56 32.15 1,559,682 -0.07(-0.21%)
Mar 11, 2019 30.78 32.24 30.76 32.22 2,061,724 +1.34(+4.34%)
Mar 08, 2019 30.85 30.97 30.20 30.88 1,850,587 -0.41(-1.31%)
Mar 07, 2019 31.37 31.52 31.03 31.29 1,866,595 -0.28(-0.87%)
Mar 06, 2019 31.34 31.85 31.17 31.56 1,668,014 +0.30(+0.97%)
Mar 05, 2019 32.06 32.06 31.23 31.26 1,165,066 -0.77(-2.41%)
Mar 04, 2019 32.27 32.64 31.70 32.03 1,434,454 -0.01(-0.03%)
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.