Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Knight-Swift Transporation Inc (NY: KNX )

49.14 -1.35 (-2.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 37.09 37.81 37.05 37.10 2,215,031 +0.10(+0.28%)
Apr 27, 2018 37.75 37.94 36.94 37.00 4,297,363 -0.38(-1.02%)
Apr 26, 2018 39.99 40.56 36.89 37.38 7,459,092 -2.68(-6.70%)
Apr 25, 2018 39.88 40.32 39.28 40.06 4,032,202 +0.11(+0.29%)
Apr 24, 2018 41.32 41.53 39.41 39.94 3,264,347 -1.31(-3.18%)
Apr 23, 2018 41.37 41.59 40.80 41.26 2,681,963 -0.09(-0.21%)
Apr 20, 2018 42.04 42.27 41.15 41.34 2,386,009 -0.76(-1.81%)
Apr 19, 2018 42.25 42.41 41.77 42.10 2,092,069 -0.29(-0.70%)
Apr 18, 2018 42.25 42.66 42.11 42.40 2,224,031 +0.44(+1.04%)
Apr 17, 2018 42.27 42.35 41.18 41.96 2,312,843 +0.04(+0.09%)
Apr 16, 2018 41.29 42.43 41.17 41.92 2,677,954 +1.08(+2.65%)
Apr 13, 2018 40.93 41.32 40.54 40.84 3,086,779 -0.25(-0.60%)
Apr 12, 2018 41.36 41.57 40.91 41.08 2,785,507 +0.00(+0.00%)
Apr 11, 2018 41.07 41.57 40.91 41.08 2,501,524 -0.29(-0.69%)
Apr 10, 2018 41.01 41.58 40.64 41.37 3,476,924 +0.73(+1.80%)
Apr 09, 2018 41.75 41.84 40.43 40.64 3,736,375 -0.84(-2.02%)
Apr 06, 2018 42.50 42.62 40.99 41.47 4,350,802 -1.49(-3.47%)
Apr 05, 2018 43.85 43.94 42.49 42.97 2,746,467 -0.71(-1.63%)
Apr 04, 2018 43.09 43.76 42.85 43.68 2,981,459 -0.30(-0.69%)
Apr 03, 2018 43.82 44.52 43.60 43.99 3,332,306 +0.83(+1.92%)
Apr 02, 2018 44.14 44.58 42.81 43.16 3,135,374 -0.60(-1.37%)
Mar 29, 2018 43.76 43.76 43.76 0 +0.48(+1.12%)
Mar 28, 2018 43.45 44.16 42.44 43.27 2,607,708 -0.17(-0.39%)
Mar 27, 2018 45.17 45.17 43.29 43.44 3,851,379 -1.40(-3.12%)
Mar 26, 2018 45.71 45.79 44.03 44.84 2,335,008 -0.18(-0.40%)
Mar 23, 2018 46.47 46.70 44.97 45.02 2,916,236 -1.46(-3.15%)
Mar 22, 2018 47.05 47.39 46.41 46.49 1,799,108 -0.70(-1.49%)
Mar 21, 2018 46.93 47.68 46.81 47.19 1,501,997 +0.27(+0.57%)
Mar 20, 2018 47.11 47.43 46.70 46.92 1,187,774 -0.20(-0.42%)
Mar 19, 2018 47.19 47.88 46.62 47.12 1,244,854 -0.20(-0.42%)
Mar 16, 2018 46.97 47.77 46.63 47.32 2,249,952 +0.35(+0.75%)
Mar 15, 2018 46.85 47.27 46.51 46.97 1,300,744 +0.44(+0.94%)
Mar 14, 2018 47.14 47.68 46.31 46.53 2,066,614 -0.38(-0.81%)
Mar 13, 2018 46.85 47.43 46.85 46.91 1,611,378 +0.12(+0.26%)
Mar 12, 2018 46.61 47.36 46.40 46.79 2,435,646 +0.16(+0.35%)
Mar 09, 2018 45.64 46.76 45.64 46.63 2,340,398 +1.40(+3.09%)
Mar 08, 2018 45.65 45.65 44.57 45.23 1,524,984 -0.23(-0.50%)
Mar 07, 2018 45.74 45.46 1,713,872 -0.21(-0.46%)
Mar 06, 2018 45.70 45.94 45.28 45.67 1,516,757 +0.18(+0.40%)
Mar 05, 2018 45.85 45.87 44.86 45.49 2,042,691 -0.57(-1.24%)
Mar 02, 2018 45.74 46.14 45.28 46.06 1,667,230 -0.12(-0.27%)
Mar 01, 2018 45.80 46.48 45.40 46.18 1,779,466 +0.38(+0.83%)
Feb 28, 2018 46.22 46.60 45.71 45.80 1,674,905 -0.31(-0.68%)
Feb 27, 2018 46.64 47.02 46.00 46.12 1,178,713 -0.47(-1.02%)
Feb 26, 2018 46.30 46.89 46.07 46.59 1,668,185 +0.43(+0.93%)
Feb 23, 2018 45.80 46.29 45.64 46.16 2,031,504 +0.73(+1.61%)
Feb 22, 2018 45.38 45.43 1,883,068 -0.45(-0.97%)
Feb 21, 2018 45.35 46.23 45.29 45.88 4,231,348 +0.51(+1.13%)
Feb 20, 2018 45.93 45.99 45.03 45.37 2,543,113 -0.94(-2.03%)
Feb 16, 2018 46.31 46.31 46.31 0 -0.01(-0.02%)
Feb 15, 2018 46.63 47.08 45.58 46.32 1,865,204 +0.09(+0.18%)
Feb 14, 2018 45.98 46.65 45.79 46.23 1,730,839 -0.02(-0.04%)
Feb 13, 2018 44.92 46.57 44.71 46.25 2,752,927 +0.99(+2.18%)
Feb 12, 2018 45.02 45.50 44.43 45.26 1,731,374 +0.37(+0.83%)
Feb 09, 2018 45.28 45.56 44.10 44.89 1,899,563 -0.09(-0.21%)
Feb 08, 2018 46.26 46.27 44.98 44.99 3,893,734 -1.18(-2.55%)
Feb 07, 2018 45.69 46.76 45.46 46.16 3,034,561 +0.26(+0.56%)
Feb 06, 2018 44.41 46.26 43.23 45.91 3,355,278 +0.27(+0.58%)
Feb 05, 2018 45.94 46.51 44.80 45.64 2,563,194 -0.07(-0.15%)
Feb 02, 2018 46.31 46.40 45.62 45.71 2,431,081 -1.13(-2.41%)
Feb 01, 2018 47.22 47.46 46.47 46.84 3,219,633 -0.46(-0.96%)
Jan 31, 2018 49.07 49.34 47.11 47.29 10,153,159 +4.23(+9.81%)
Jan 30, 2018 43.88 43.94 43.04 43.07 3,853,117 -1.30(-2.93%)
Jan 29, 2018 44.28 44.86 44.07 44.37 1,440,848 +0.03(+0.06%)
Jan 26, 2018 44.13 44.57 43.86 44.34 1,052,937 +0.35(+0.80%)
Jan 25, 2018 44.07 44.13 43.72 43.99 1,212,376 -0.07(-0.15%)
Jan 24, 2018 44.10 44.41 43.68 44.05 1,226,314 -0.06(-0.13%)
Jan 23, 2018 44.19 44.34 43.90 44.11 991,144 -0.22(-0.49%)
Jan 22, 2018 44.07 44.43 43.43 44.33 1,042,283 +0.13(+0.30%)
Jan 19, 2018 43.60 44.30 43.38 44.20 1,799,224 +0.66(+1.53%)
Jan 18, 2018 42.51 43.86 42.26 43.53 2,807,504 +1.38(+3.27%)
Jan 17, 2018 42.47 42.49 41.61 42.15 2,081,074 -0.24(-0.56%)
Jan 16, 2018 43.09 43.13 42.09 42.39 1,913,643 -0.35(-0.82%)
Jan 12, 2018 42.74 42.74 42.74 0 -0.28(-0.64%)
Jan 11, 2018 42.39 43.11 42.34 43.02 1,818,291 +0.85(+2.00%)
Jan 10, 2018 42.15 42.17 1,989,078 -0.47(-1.11%)
Jan 09, 2018 42.91 43.09 42.62 42.65 1,333,866 -0.20(-0.47%)
Jan 08, 2018 42.75 43.19 42.63 42.85 1,183,369 +0.22(+0.51%)
Jan 05, 2018 43.20 43.30 42.20 42.63 1,923,988 -0.26(-0.60%)
Jan 04, 2018 42.99 43.31 42.76 42.89 1,429,077 +0.20(+0.47%)
Jan 03, 2018 42.47 43.00 42.33 42.69 1,957,883 +0.33(+0.78%)
Jan 02, 2018 41.83 42.32 41.70 42.35 1,912,416 +0.83(+1.99%)
Dec 29, 2017 41.53 41.53 41.53 0 -0.08(-0.18%)
Dec 28, 2017 41.65 41.83 41.27 41.60 1,541,095 -0.27(-0.64%)
Dec 27, 2017 42.02 42.15 41.84 41.87 840,651 -0.06(-0.14%)
Dec 26, 2017 42.04 42.36 41.65 41.93 738,116 -0.20(-0.47%)
Dec 22, 2017 41.49 42.31 41.38 42.13 1,106,036 +0.62(+1.49%)
Dec 21, 2017 42.08 42.08 41.32 41.51 1,385,268 -0.47(-1.11%)
Dec 20, 2017 41.87 42.27 41.71 41.97 1,156,424 +0.42(+1.01%)
Dec 19, 2017 41.60 41.75 41.34 41.56 1,225,072 +0.00(+0.00%)
Dec 18, 2017 41.59 41.77 41.39 41.56 1,365,049 +0.16(+0.39%)
Dec 15, 2017 41.00 41.84 40.94 41.40 3,164,470 +0.47(+1.14%)
Dec 14, 2017 41.56 41.70 40.46 40.93 1,791,828 -0.61(-1.46%)
Dec 13, 2017 41.13 42.20 41.08 41.54 2,278,335 +0.70(+1.72%)
Dec 12, 2017 40.70 41.24 40.61 40.83 1,423,651 +0.22(+0.54%)
Dec 11, 2017 40.89 41.12 40.59 40.62 1,730,118 -0.33(-0.81%)
Dec 08, 2017 41.25 41.33 40.69 40.95 2,126,215 +0.00(+0.00%)
Dec 07, 2017 40.50 41.09 40.43 1,473,054 +0.00(+0.00%)
Dec 06, 2017 40.39 40.76 40.15 40.51 1,811,027 +0.07(+0.16%)
Dec 05, 2017 40.70 40.75 40.40 40.45 1,856,280 -0.28(-0.68%)
Dec 04, 2017 41.22 41.46 40.57 40.72 2,615,966 +0.02(+0.05%)
Dec 01, 2017 40.59 40.93 39.88 40.70 2,853,596 +0.16(+0.40%)
Nov 30, 2017 39.85 40.84 39.63 40.54 3,566,678 +0.94(+2.37%)
Nov 29, 2017 38.67 39.69 38.67 39.60 1,744,790 +0.96(+2.48%)
Nov 28, 2017 37.97 38.64 37.76 38.64 1,724,635 +0.72(+1.90%)
Nov 27, 2017 37.75 38.07 37.35 37.92 1,872,932 +0.14(+0.38%)
Nov 24, 2017 37.87 38.27 37.66 37.78 777,061 -0.09(-0.23%)
Nov 22, 2017 37.66 38.03 37.54 37.86 1,537,794 +0.24(+0.63%)
Nov 21, 2017 37.37 37.63 37.09 37.63 1,712,334 +0.54(+1.46%)
Nov 20, 2017 37.03 37.13 36.44 37.09 1,952,127 +0.15(+0.41%)
Nov 17, 2017 36.85 37.27 36.56 36.93 7,177,101 -0.11(-0.31%)
Nov 16, 2017 36.81 37.21 36.32 37.05 2,487,131 +0.83(+2.28%)
Nov 15, 2017 36.75 37.04 35.89 36.22 2,075,274 -0.53(-1.45%)
Nov 14, 2017 36.24 37.34 36.03 36.75 2,133,172 +0.67(+1.87%)
Nov 13, 2017 36.25 36.36 35.70 36.08 2,376,659 -0.32(-0.89%)
Nov 10, 2017 36.69 36.86 36.02 36.40 2,772,665 -0.26(-0.70%)
Nov 09, 2017 36.80 37.46 36.56 36.66 2,884,664 -0.25(-0.67%)
Nov 08, 2017 36.52 36.93 35.19 36.91 4,448,447 +0.31(+0.86%)
Nov 07, 2017 37.03 37.72 36.16 36.59 8,405,492 -2.09(-5.39%)
Nov 06, 2017 39.10 39.27 38.52 38.68 3,548,567 -0.42(-1.07%)
Nov 03, 2017 39.37 39.40 38.64 39.10 1,845,118 -0.24(-0.60%)
Nov 02, 2017 38.90 39.36 38.67 39.33 1,574,787 +0.36(+0.92%)
Nov 01, 2017 39.43 39.76 38.58 38.97 1,184,348 -0.34(-0.87%)
Oct 31, 2017 38.89 39.52 38.87 39.32 1,787,456 +0.44(+1.12%)
Oct 30, 2017 39.36 39.49 38.64 38.88 1,898,713 -0.64(-1.63%)
Oct 27, 2017 39.21 39.83 39.13 39.52 1,738,432 +0.27(+0.70%)
Oct 26, 2017 38.29 39.50 38.08 39.25 2,042,715 +1.07(+2.81%)
Oct 25, 2017 38.09 38.48 37.64 38.18 1,021,056 -0.09(-0.25%)
Oct 24, 2017 38.22 38.79 38.17 38.27 1,158,991 +0.11(+0.30%)
Oct 23, 2017 38.21 38.37 37.78 38.16 983,248 -0.05(-0.12%)
Oct 20, 2017 37.51 38.44 37.38 38.21 2,193,964 +0.88(+2.36%)
Oct 19, 2017 37.00 37.33 36.51 37.32 1,525,383 +0.08(+0.20%)
Oct 18, 2017 36.54 37.54 36.54 37.25 1,925,955 +0.77(+2.11%)
Oct 17, 2017 36.79 36.89 36.22 36.48 2,232,327 -0.36(-0.98%)
Oct 16, 2017 37.27 37.40 35.98 36.84 2,942,099 -0.54(-1.45%)
Oct 13, 2017 38.65 38.69 37.32 37.38 2,166,056 -1.18(-3.05%)
Oct 12, 2017 38.03 38.85 38.02 38.56 2,242,142 +0.53(+1.40%)
Oct 11, 2017 37.79 38.03 37.72 38.03 1,512,698 +0.25(+0.65%)
Oct 10, 2017 37.74 38.14 37.57 37.78 2,672,108 +0.14(+0.38%)
Oct 09, 2017 37.77 37.88 37.10 37.64 2,713,932 -0.13(-0.35%)
Oct 06, 2017 38.00 38.18 37.70 37.77 2,601,338 -0.17(-0.45%)
Oct 05, 2017 38.33 38.33 37.75 37.94 2,631,347 -0.45(-1.16%)
Oct 04, 2017 38.79 38.79 37.92 38.39 2,764,316 -0.45(-1.15%)
Oct 03, 2017 39.40 39.47 38.56 38.83 2,061,163 -0.46(-1.16%)
Oct 02, 2017 39.62 39.76 38.82 39.29 1,936,908 -0.12(-0.31%)
Sep 29, 2017 39.02 39.76 38.83 39.41 3,185,291 +0.84(+2.19%)
Sep 28, 2017 39.02 39.42 38.51 38.57 3,234,311 -0.56(-1.43%)
Sep 27, 2017 38.46 39.19 38.27 39.13 2,610,121 +0.68(+1.78%)
Sep 26, 2017 38.47 38.67 37.99 38.44 2,858,268 +0.08(+0.20%)
Sep 25, 2017 38.94 38.94 37.82 38.37 1,850,849 -0.54(-1.39%)
Sep 22, 2017 39.23 39.38 38.71 38.91 2,157,094 -0.32(-0.82%)
Sep 21, 2017 38.84 39.79 38.76 39.23 2,148,834 +0.35(+0.90%)
Sep 20, 2017 38.27 39.04 38.14 38.88 1,865,550 +0.85(+2.24%)
Sep 19, 2017 38.22 38.85 37.98 38.03 2,965,330 +0.26(+0.68%)
Sep 18, 2017 37.77 38.69 37.64 37.77 2,002,934 +0.00(+0.00%)
Sep 15, 2017 36.93 37.97 36.86 37.77 3,493,232 +0.77(+2.08%)
Sep 14, 2017 37.29 37.88 36.57 37.00 3,316,474 -0.55(-1.46%)
Sep 13, 2017 38.37 38.42 36.54 37.55 4,001,578 -0.92(-2.39%)
Sep 12, 2017 38.60 38.86 38.33 38.47 3,091,203 -0.13(-0.34%)
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.