Knife River Corporation (KNF)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.17 | -1.30492973455 | 89.66 | 91.38 | 88.11 | 425479 | 89.10555446 | CS |
| 4 | 10.12 | 12.9131045043 | 78.37 | 93.77 | 73.91 | 449364 | 85.62746863 | CS |
| 12 | 17.16 | 24.0571989345 | 71.33 | 93.77 | 67.22 | 376675 | 79.97439981 | CS |
| 26 | 6.97 | 8.55004906771 | 81.52 | 93.77 | 66.13 | 377590 | 76.61539173 | CS |
| 52 | 39.89 | 82.0781893004 | 48.6 | 93.77 | 46.51 | 445153 | 68.4474327 | CS |
| 156 | 53.49 | 152.828571429 | 35 | 93.77 | 33.6712 | 513639 | 60.14064895 | CS |
| 260 | 53.49 | 152.828571429 | 35 | 93.77 | 33.6712 | 513639 | 60.14064895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822400 | 88.49 | -0.9 | -1.01 | 89.09 | 89.28 | 87.14 | 298892 |
| 1727735520 | 89.39 | 0.32 | 0.36 | 88.47 | 89.645 | 88.11 | 415753 |
| 1727476800 | 89.07 | -0.06 | -0.07 | 89.44 | 90.08 | 88.35 | 565985 |
| 1727390400 | 89.13 | 0.14 | 0.16 | 90.58 | 91.38 | 88.88 | 362771 |
| 1727304000 | 88.99 | 0.04 | 0.04 | 89.39 | 89.85 | 88.55 | 369441 |
| 1727217600 | 88.95 | -0.05 | -0.06 | 89.66 | 89.74 | 88.25 | 413446 |
| 1727131200 | 89 | -1.76 | -1.94 | 90.82 | 91.38 | 87.54 | 470605 |
| 1726872000 | 90.76 | -0.75 | -0.82 | 92.52 | 93.77 | 90.19 | 1045092 |
| 1726785600 | 91.51 | 2.15 | 2.41 | 91.88 | 92.275 | 90.304 | 544263 |
| 1726699200 | 89.36 | 0.12 | 0.13 | 89.24 | 91.5 | 88.345 | 487083 |
| 1726612800 | 89.24 | 1.62 | 1.85 | 88.27 | 89.5 | 86.61 | 865159 |
| 1726526400 | 87.62 | 3.63 | 4.32 | 84.83 | 88.24 | 84.28 | 457920 |
| 1726267200 | 83.99 | 1.99 | 2.43 | 82.795 | 84.52 | 82.67 | 333240 |
| 1726180800 | 82 | 3.16 | 4.01 | 79.565 | 82.31 | 79.495 | 427291 |
| 1726094400 | 78.84 | 1.85 | 2.40 | 76.45 | 79 | 74.935 | 362840 |
| 1726008000 | 76.99 | 1.95 | 2.60 | 75.74 | 77.19 | 74.76 | 392921 |
| 1725921600 | 75.04 | 0.51 | 0.68 | 74.73 | 75.58 | 74.52 | 266406 |
| 1725662400 | 74.53 | -0.75 | -1.00 | 75.86 | 75.91 | 73.91 | 243234 |
| 1725576000 | 75.28 | 0.36 | 0.48 | 75.395 | 76.645 | 74.015 | 329681 |
| 1725489600 | 74.92 | -0.76 | -1.00 | 75.24 | 75.61 | 73.965 | 284662 |
| 1725403200 | 75.68 | -3.19 | -4.04 | 78.37 | 78.37 | 75.4 | 349477 |
| 1725057600 | 78.87 | 1.25 | 1.61 | 77.79 | 78.92 | 77.1 | 191564 |
| 1724971200 | 77.62 | 1.34 | 1.76 | 76.83 | 78.59 | 75.92 | 188935 |
| 1724884800 | 76.28 | -0.76 | -0.99 | 76.86 | 77.65 | 76.2 | 196954 |
| 1724798400 | 77.04 | -1.87 | -2.37 | 78.39 | 78.66 | 76.29 | 270265 |
| 1724712000 | 78.91 | -0.57 | -0.72 | 80.22 | 80.83 | 78.81 | 172405 |
| 1724452800 | 79.48 | 3.43 | 4.51 | 77.07 | 80.14 | 76.66 | 273957 |
| 1724366400 | 76.05 | 0.49 | 0.65 | 75.93 | 77.27 | 75.645 | 131344 |
| 1724280000 | 75.56 | 0.8 | 1.07 | 75.36 | 76.065 | 74.62 | 128542 |
| 1724193600 | 74.76 | -0.62 | -0.82 | 75.38 | 76.06 | 74.17 | 204259 |
| 1724107200 | 75.38 | -0.05 | -0.07 | 75.58 | 75.58 | 74.055 | 213133 |
| 1723848000 | 75.43 | -0.22 | -0.29 | 75.625 | 76.29 | 75.09 | 193248 |
| 1723761600 | 75.65 | 2.47 | 3.38 | 75.16 | 76.15 | 73.76 | 244256 |
| 1723675200 | 73.18 | -0.11 | -0.15 | 73.78 | 73.78 | 72.115 | 224331 |
| 1723588800 | 73.29 | 0.49 | 0.67 | 73.55 | 74 | 72.37 | 284813 |
| 1723502400 | 72.8 | -0.49 | -0.67 | 73.29 | 73.45 | 71.96 | 242742 |
| 1723243200 | 73.29 | 0.67 | 0.92 | 73.9 | 74.62 | 71.92 | 290886 |
| 1723156800 | 72.62 | 2.35 | 3.34 | 72.02 | 73.5 | 70.77 | 321822 |
| 1723070400 | 70.27 | -2.6 | -3.57 | 73.64 | 74.61 | 69.77 | 289838 |
| 1722984000 | 72.87 | 2.11 | 2.98 | 73.49 | 74.95 | 69.73 | 750599 |
| 1722897600 | 70.76 | -2.54 | -3.47 | 67.79 | 72.04 | 67.22 | 646447 |
| 1722638400 | 73.3 | -3.54 | -4.61 | 74.46 | 74.602 | 71.85 | 361415 |
| 1722552000 | 76.84 | -2.68 | -3.37 | 79.47 | 80.2225 | 75.67 | 418610 |
| 1722465600 | 79.52 | 0.54 | 0.68 | 79.91 | 81.355 | 79.34 | 602535 |
| 1722379200 | 78.98 | -1.65 | -2.05 | 82 | 83 | 78.81 | 717333 |
| 1722292800 | 80.63 | 0.63 | 0.79 | 80.27 | 80.97 | 79.61 | 271984 |
| 1722033600 | 80 | 2.89 | 3.75 | 79 | 81.03 | 78.725 | 395353 |
| 1721947200 | 77.11 | 0.8 | 1.05 | 76.65 | 79.48 | 76.45 | 451588 |
| 1721860800 | 76.31 | -3.49 | -4.37 | 79.56 | 79.82 | 76.2 | 427229 |
| 1721774400 | 79.8 | 1.97 | 2.52 | 77.58 | 79.91 | 77.11 | 351710 |
| 1721688000 | 77.835 | 0.94 | 1.23 | 76.79 | 78.64 | 76.5256 | 177292 |
| 1721428800 | 76.89 | 1.65 | 2.19 | 74.815 | 77.06 | 74.81 | 442202 |
| 1721342400 | 75.24 | -0.64 | -0.84 | 75.51 | 77.9 | 74.29 | 452703 |
| 1721256000 | 75.88 | -6.02 | -7.35 | 80.74 | 81.39 | 75.81 | 563011 |
| 1721169600 | 81.9 | 3.42 | 4.36 | 79.08 | 81.97 | 79.08 | 501593 |
| 1721083200 | 78.48 | 1.93 | 2.52 | 77.55 | 78.91 | 76.55 | 381071 |
| 1720824000 | 76.55 | 0.38 | 0.50 | 76.99 | 78.94 | 76.19 | 372087 |
| 1720737600 | 76.17 | 3.41 | 4.69 | 73.54 | 76.36 | 73.31 | 449760 |
| 1720651200 | 72.76 | 1.46 | 2.05 | 71.88 | 72.77 | 70.63 | 249596 |
| 1720564800 | 71.3 | 0.09 | 0.13 | 71.33 | 71.61 | 70.5844 | 189147 |
| 1720478400 | 71.21 | -0.06 | -0.08 | 71.91 | 72.62 | 71.21 | 454704 |
| 1720219200 | 71.27 | 0.54 | 0.76 | 70.47 | 71.63 | 69.585 | 249562 |
| 1720040640 | 70.73 | 1.36 | 1.96 | 69.77 | 70.99 | 69.13 | 158255 |
| 1719960000 | 69.37 | 0.76 | 1.11 | 68.64 | 69.51 | 68.14 | 274868 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
