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 29, 2020 39.25 40.34 39.04 39.90 2,292,129 +0.53(+1.34%)
May 28, 2020 38.78 39.84 38.47 39.38 1,942,681 +0.75(+1.94%)
May 27, 2020 39.21 39.39 37.77 38.63 2,827,513 -0.12(-0.30%)
May 26, 2020 38.75 39.41 38.59 38.74 2,019,153 +0.48(+1.25%)
May 22, 2020 37.02 38.32 36.93 38.26 1,391,795 +1.28(+3.48%)
May 21, 2020 37.05 37.62 36.90 36.98 1,940,397 -0.27(-0.72%)
May 20, 2020 38.18 38.70 37.05 37.25 3,097,457 -0.40(-1.07%)
May 19, 2020 37.47 38.66 36.98 37.65 2,085,162 +0.20(+0.54%)
May 18, 2020 37.02 37.74 36.82 37.45 3,074,798 +1.24(+3.42%)
May 15, 2020 35.64 36.45 35.46 36.21 1,091,058 +0.10(+0.27%)
May 14, 2020 35.47 36.19 35.27 36.12 1,881,314 +0.18(+0.51%)
May 13, 2020 36.15 36.44 35.32 35.93 1,906,025 -0.37(-1.03%)
May 12, 2020 37.01 37.16 36.29 36.31 1,323,491 -0.60(-1.64%)
May 11, 2020 35.83 37.31 35.80 36.91 1,921,753 +0.73(+2.01%)
May 08, 2020 36.35 36.59 35.82 36.18 2,834,373 +0.41(+1.15%)
May 07, 2020 36.61 36.93 35.63 35.77 1,767,684 -0.35(-0.98%)
May 06, 2020 36.71 36.92 36.02 36.12 1,584,610 -0.38(-1.05%)
May 05, 2020 36.77 37.04 36.42 36.51 1,390,649 +0.21(+0.58%)
May 04, 2020 36.11 36.97 35.91 36.30 2,038,123 -0.07(-0.18%)
May 01, 2020 35.13 36.60 35.03 36.36 2,632,595 +0.71(+1.99%)
Apr 30, 2020 37.01 37.11 35.60 35.65 2,769,296 -1.82(-4.86%)
Apr 29, 2020 36.47 37.78 36.47 37.48 3,091,686 +1.39(+3.85%)
Apr 28, 2020 36.16 36.82 35.83 36.09 2,286,353 +0.24(+0.67%)
Apr 27, 2020 34.79 36.12 34.62 35.85 2,134,898 +1.44(+4.18%)
Apr 24, 2020 34.17 34.64 33.86 34.41 1,946,239 +0.54(+1.59%)
Apr 23, 2020 33.96 34.16 33.19 33.87 2,892,910 +0.07(+0.20%)
Apr 22, 2020 34.61 34.95 33.16 33.80 2,748,991 +0.06(+0.17%)
Apr 21, 2020 34.11 34.59 33.48 33.75 3,970,024 -0.84(-2.44%)
Apr 20, 2020 34.59 35.30 34.32 34.59 2,233,242 -0.50(-1.42%)
Apr 17, 2020 34.79 35.25 34.29 35.09 3,084,639 +1.10(+3.24%)
Apr 16, 2020 32.84 34.20 32.84 33.99 2,911,703 +1.14(+3.47%)
Apr 15, 2020 32.84 33.41 32.34 32.84 1,965,731 -0.46(-1.38%)
Apr 14, 2020 33.32 33.87 32.78 33.31 2,477,105 +0.80(+2.45%)
Apr 13, 2020 33.33 33.62 32.43 32.51 1,775,173 -1.08(-3.23%)
Apr 09, 2020 32.69 33.73 32.45 33.59 2,299,532 +1.14(+3.52%)
Apr 08, 2020 32.03 32.82 31.44 32.45 2,102,272 +0.89(+2.83%)
Apr 07, 2020 32.26 32.83 31.07 31.56 2,705,374 +0.31(+0.98%)
Apr 06, 2020 29.07 31.51 28.77 31.25 4,171,646 +2.95(+10.44%)
Apr 03, 2020 29.61 29.84 28.11 28.30 2,444,270 -1.31(-4.44%)
Apr 02, 2020 29.55 30.21 28.91 29.61 2,169,371 -0.30(-0.99%)
Apr 01, 2020 30.21 31.39 29.70 29.91 2,944,145 -1.54(-4.91%)
Mar 31, 2020 31.73 31.99 30.89 31.45 2,720,419 -0.47(-1.47%)
Mar 30, 2020 30.74 32.16 30.46 31.92 2,985,657 +1.27(+4.13%)
Mar 27, 2020 29.30 31.68 29.14 30.66 2,801,942 +0.64(+2.14%)
Mar 26, 2020 31.18 31.63 29.88 30.02 2,687,526 -0.74(-2.40%)
Mar 25, 2020 30.11 32.16 29.76 30.75 4,644,856 +0.84(+2.82%)
Mar 24, 2020 29.48 30.70 28.87 29.91 3,760,018 +1.74(+6.16%)
Mar 23, 2020 28.93 29.47 27.60 28.17 3,171,160 -0.94(-3.23%)
Mar 20, 2020 29.59 30.98 28.91 29.11 4,032,941 -0.43(-1.46%)
Mar 19, 2020 31.94 32.40 28.74 29.55 2,816,743 -2.45(-7.64%)
Mar 18, 2020 29.49 33.52 28.96 31.99 5,073,805 +0.59(+1.89%)
Mar 17, 2020 28.09 31.66 27.77 31.40 3,933,019 +3.80(+13.76%)
Mar 16, 2020 26.49 28.60 26.41 27.60 3,645,342 -2.12(-7.13%)
Mar 13, 2020 28.82 29.72 27.90 29.72 5,243,919 +2.30(+8.39%)
Mar 12, 2020 27.91 28.85 26.89 27.42 3,874,311 -2.20(-7.42%)
Mar 11, 2020 30.24 30.82 29.42 29.61 2,942,367 -1.59(-5.10%)
Mar 10, 2020 31.48 31.55 29.67 31.21 4,005,279 +0.60(+1.97%)
Mar 09, 2020 31.59 31.59 30.44 30.60 4,669,725 -1.04(-3.27%)
Mar 06, 2020 29.65 31.88 29.57 31.64 3,050,541 +0.98(+3.19%)
Mar 05, 2020 30.53 31.50 30.32 30.66 2,832,786 -1.11(-3.50%)
Mar 04, 2020 31.38 31.85 30.86 31.77 2,229,971 +0.81(+2.60%)
Mar 03, 2020 31.81 32.19 30.51 30.97 3,093,042 -0.91(-2.86%)
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.