Knight-Swift Transporation Inc (NY: KNX )

52.22 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 52.72 52.90 52.16 52.22 1,283,812 -0.11(-0.21%)
Sep 21, 2021 52.02 52.67 51.83 52.33 1,605,425 +0.61(+1.18%)
Sep 20, 2021 50.73 51.76 50.20 51.72 1,520,152 -0.15(-0.29%)
Sep 17, 2021 52.61 52.87 51.77 51.87 9,523,462 -0.70(-1.33%)
Sep 16, 2021 52.88 53.17 52.36 52.57 1,568,608 -0.23(-0.44%)
Sep 15, 2021 52.83 53.13 51.88 52.80 2,098,556 +1.08(+2.09%)
Sep 14, 2021 51.95 52.21 51.06 51.72 1,719,643 -0.17(-0.33%)
Sep 13, 2021 52.32 52.50 51.17 51.89 1,340,815 +0.07(+0.14%)
Sep 10, 2021 51.68 52.32 51.42 51.82 1,556,540 +0.43(+0.84%)
Sep 09, 2021 52.47 52.55 50.74 51.39 1,626,250 -0.91(-1.74%)
Sep 08, 2021 52.83 52.94 52.19 52.30 1,247,195 -0.42(-0.80%)
Sep 07, 2021 53.37 53.92 52.71 52.72 1,463,542 -0.47(-0.88%)
Sep 03, 2021 53.08 54.00 52.96 53.19 1,372,433 +0.01(+0.02%)
Sep 02, 2021 53.02 53.43 52.86 53.18 936,794 +0.32(+0.61%)
Sep 01, 2021 51.91 53.06 51.33 52.86 978,123 +0.93(+1.79%)
Aug 31, 2021 52.95 53.21 51.79 51.93 1,796,267 -1.12(-2.11%)
Aug 30, 2021 52.10 53.35 52.03 53.05 1,407,020 +1.19(+2.29%)
Aug 27, 2021 51.02 52.35 51.02 51.86 1,423,249 +1.01(+1.99%)
Aug 26, 2021 50.75 50.95 50.46 50.85 515,339 +0.10(+0.20%)
Aug 25, 2021 50.27 50.84 50.04 50.75 829,419 +0.43(+0.85%)
Aug 24, 2021 50.52 50.98 50.12 50.32 869,311 -0.15(-0.30%)
Aug 23, 2021 50.19 51.23 50.12 50.47 1,071,137 +0.56(+1.12%)
Aug 20, 2021 48.79 50.14 48.79 49.91 1,455,763 +1.14(+2.34%)
Aug 19, 2021 48.51 49.18 48.14 48.77 1,182,302 -0.28(-0.57%)
Aug 18, 2021 49.68 50.16 49.04 49.05 957,233 -0.77(-1.55%)
Aug 17, 2021 50.20 50.20 49.12 49.82 767,591 -0.45(-0.90%)
Aug 16, 2021 50.27 50.44 49.68 50.27 803,323 -0.25(-0.49%)
Aug 13, 2021 49.87 50.74 49.73 50.52 1,467,312 +0.73(+1.47%)
Aug 12, 2021 50.00 50.36 49.60 49.79 727,976 -0.03(-0.06%)
Aug 11, 2021 48.81 49.86 48.37 49.82 1,078,169 +0.96(+1.96%)
Aug 10, 2021 49.05 49.47 48.65 48.86 987,336 -0.07(-0.14%)
Aug 09, 2021 48.95 49.21 48.72 48.93 940,350 -0.24(-0.49%)
Aug 06, 2021 49.30 49.70 48.87 49.17 1,341,858 +0.00(+0.00%)
Aug 05, 2021 49.77 49.91 48.81 49.17 1,016,502 -0.26(-0.53%)
Aug 04, 2021 49.55 49.80 48.96 49.43 1,524,432 -0.36(-0.72%)
Aug 03, 2021 49.26 50.20 48.95 49.79 1,622,592 +0.54(+1.10%)
Aug 02, 2021 49.93 50.52 49.23 49.25 1,510,606 -0.44(-0.89%)
Jul 30, 2021 49.49 49.97 49.24 49.69 1,516,781 +0.08(+0.16%)
Jul 29, 2021 48.83 50.04 48.83 49.61 1,502,090 +1.13(+2.33%)
Jul 28, 2021 48.22 48.66 47.84 48.48 1,267,199 +0.11(+0.23%)
Jul 27, 2021 48.69 48.85 48.25 48.37 1,115,452 -0.43(-0.88%)
Jul 26, 2021 48.29 49.04 48.26 48.80 1,312,122 +0.43(+0.89%)
Jul 23, 2021 48.11 48.50 47.72 48.37 1,654,480 +0.22(+0.46%)
Jul 22, 2021 48.10 48.85 47.22 48.15 2,431,160 +0.89(+1.88%)
Jul 21, 2021 47.21 48.00 45.87 47.26 2,823,861 -0.81(-1.69%)
Jul 20, 2021 47.27 48.51 47.27 48.07 2,279,848 +0.75(+1.58%)
Jul 19, 2021 48.00 48.09 46.74 47.32 2,211,031 -1.49(-3.05%)
Jul 16, 2021 50.54 50.71 48.63 48.81 2,351,635 -1.59(-3.15%)
Jul 15, 2021 50.12 51.17 49.96 50.40 2,181,936 +0.24(+0.48%)
Jul 14, 2021 50.09 50.70 49.95 50.16 1,304,821 +0.24(+0.48%)
Jul 13, 2021 49.75 50.11 49.46 49.92 1,299,747 +0.30(+0.60%)
Jul 12, 2021 49.55 50.00 49.28 49.62 1,678,085 -0.16(-0.32%)
Jul 09, 2021 49.99 50.53 49.53 49.78 1,592,358 +0.38(+0.77%)
Jul 08, 2021 49.11 49.66 48.09 49.40 1,897,299 -0.32(-0.64%)
Jul 07, 2021 47.58 49.91 47.58 49.72 3,971,126 +2.43(+5.14%)
Jul 06, 2021 46.58 47.52 46.18 47.29 3,233,256 +1.78(+3.91%)
Jul 02, 2021 45.71 45.93 45.30 45.51 1,305,395 -0.31(-0.68%)
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.