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

Knot Offshore Partners LP (NY: KNOP )

5.320 +0.050 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2014 8.712 8.807 8.807 8.807 551,741 +0.09(+1.00%)
Dec 30, 2014 9.350 9.459 8.415 8.720 424,285 -0.57(-6.14%)
Dec 29, 2014 8.566 9.302 8.514 9.291 312,942 +0.86(+10.19%)
Dec 26, 2014 8.756 8.756 8.316 8.431 228,613 -0.36(-4.14%)
Dec 24, 2014 8.891 8.796 8.796 8.796 118,176 -0.02(-0.22%)
Dec 23, 2014 8.910 8.910 8.537 8.815 161,886 +0.10(+1.09%)
Dec 22, 2014 8.451 8.831 8.340 8.720 187,976 +0.25(+2.99%)
Dec 19, 2014 8.047 8.681 8.047 8.467 138,273 +0.35(+4.34%)
Dec 18, 2014 8.126 8.807 8.039 8.114 161,244 +0.17(+2.14%)
Dec 17, 2014 7.647 8.118 7.647 7.944 203,758 +0.34(+4.48%)
Dec 16, 2014 7.936 8.257 7.437 7.604 260,535 -0.38(-4.81%)
Dec 15, 2014 8.134 8.312 7.928 7.988 134,922 -0.16(-1.99%)
Dec 12, 2014 8.344 8.566 7.968 8.150 258,753 -0.18(-2.19%)
Dec 11, 2014 7.920 8.716 7.861 8.332 198,228 +0.47(+5.94%)
Dec 10, 2014 7.813 8.550 7.813 7.865 242,203 -0.05(-0.60%)
Dec 09, 2014 8.039 8.175 7.747 7.912 90,697 -0.04(-0.55%)
Dec 08, 2014 8.217 8.277 7.726 7.956 179,006 -0.42(-4.97%)
Dec 05, 2014 8.320 8.510 8.231 8.372 162,747 -0.20(-2.31%)
Dec 04, 2014 8.649 9.073 8.514 8.570 91,945 -0.21(-2.39%)
Dec 03, 2014 8.297 8.962 8.274 8.780 154,154 +0.45(+5.37%)
Dec 02, 2014 8.396 8.506 8.237 8.332 132,205 +0.01(+0.14%)
Dec 01, 2014 8.752 8.756 8.277 8.320 282,840 -0.44(-5.02%)
Nov 28, 2014 8.958 9.148 8.512 8.760 122,602 -0.39(-4.28%)
Nov 26, 2014 8.906 9.152 9.152 9.152 97,217 +0.34(+3.87%)
Nov 25, 2014 8.851 9.053 8.748 8.811 59,519 -0.04(-0.40%)
Nov 24, 2014 9.152 9.304 8.729 8.847 121,340 -0.31(-3.37%)
Nov 21, 2014 9.354 9.500 9.069 9.156 92,457 -0.01(-0.09%)
Nov 20, 2014 8.621 9.500 8.621 9.164 163,618 +0.49(+5.66%)
Nov 19, 2014 9.033 9.179 8.649 8.673 115,320 -0.41(-4.53%)
Nov 18, 2014 8.899 9.089 8.887 9.085 80,766 +0.27(+3.05%)
Nov 17, 2014 8.863 9.114 8.809 8.815 116,105 -0.05(-0.54%)
Nov 14, 2014 8.883 8.934 8.807 8.863 86,670 -0.02(-0.22%)
Nov 13, 2014 8.922 9.002 8.883 8.883 162,775 -0.06(-0.62%)
Nov 12, 2014 9.013 9.049 8.705 8.938 148,616 -0.06(-0.66%)
Nov 11, 2014 8.756 9.045 8.756 8.998 243,261 +0.15(+1.66%)
Nov 10, 2014 9.021 9.258 8.598 8.851 169,618 -0.32(-3.50%)
Nov 07, 2014 8.518 9.295 8.518 9.172 92,609 +0.61(+7.12%)
Nov 06, 2014 8.847 8.873 8.538 8.562 88,374 -0.29(-3.31%)
Nov 05, 2014 8.891 9.104 8.665 8.855 134,241 -0.09(-1.02%)
Nov 04, 2014 9.124 9.140 8.712 8.946 122,234 -0.21(-2.33%)
Nov 03, 2014 9.504 9.659 9.108 9.160 85,655 -0.37(-3.91%)
Oct 31, 2014 9.746 9.786 9.504 9.532 97,348 +0.04(+0.42%)
Oct 30, 2014 9.582 10.02 9.430 9.493 94,175 -0.12(-1.25%)
Oct 29, 2014 9.962 10.09 9.559 9.613 78,294 -0.37(-3.73%)
Oct 28, 2014 9.904 10.13 9.904 9.985 81,822 +0.00(+0.00%)
Oct 27, 2014 9.962 10.09 9.857 9.985 123,439 -0.11(-1.08%)
Oct 24, 2014 9.776 10.64 9.683 10.09 317,226 +0.34(+3.50%)
Oct 23, 2014 9.500 9.772 9.442 9.753 113,284 +0.38(+4.01%)
Oct 22, 2014 9.104 9.543 9.104 9.376 124,408 +0.19(+2.07%)
Oct 21, 2014 9.725 9.815 9.004 9.186 307,435 -0.59(-6.00%)
Oct 20, 2014 9.570 9.966 9.524 9.772 204,934 +0.11(+1.12%)
Oct 17, 2014 9.039 9.663 9.039 9.663 507,141 +0.78(+8.83%)
Oct 16, 2014 8.332 9.023 8.332 8.879 104,765 +0.50(+5.93%)
Oct 15, 2014 7.595 8.678 7.591 8.383 383,276 +0.65(+8.38%)
Oct 14, 2014 8.387 8.398 7.626 7.735 450,759 -0.66(-7.86%)
Oct 13, 2014 8.810 8.834 8.375 8.394 156,048 -0.34(-3.91%)
Oct 10, 2014 8.747 9.031 8.542 8.736 246,840 -0.19(-2.09%)
Oct 09, 2014 9.322 9.372 8.857 8.922 330,355 -0.59(-6.20%)
Oct 08, 2014 9.656 9.729 9.430 9.512 352,074 -0.18(-1.84%)
Oct 07, 2014 9.683 9.751 9.648 9.690 236,847 -0.02(-0.24%)
Oct 06, 2014 9.683 9.764 9.683 9.714 147,867 +0.03(+0.32%)
Oct 03, 2014 9.702 9.857 9.667 9.683 236,028 -0.04(-0.40%)
Oct 02, 2014 9.768 9.768 9.683 9.722 165,685 +0.00(+0.00%)
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.