Indicators

Knot Offshore Partners LP (NY: KNOP )

5.420 -0.110 (-1.99%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	9.810	9.872	9.728	9.769	463,481	-0.07(-0.67%)
May 28, 2015	9.450	9.930	9.450	9.835	10,170,799	-0.41(-4.04%)
May 27, 2015	10.24	10.49	10.02	10.25	77,339	-0.03(-0.28%)
May 26, 2015	10.63	10.76	10.28	10.28	67,710	-0.36(-3.35%)
May 22, 2015	10.56	10.63	10.63	10.63	61,361	+0.17(+1.58%)
May 21, 2015	10.48	10.75	10.37	10.47	74,873	+0.12(+1.16%)
May 20, 2015	10.58	10.69	10.32	10.35	118,367	-0.08(-0.79%)
May 19, 2015	10.73	10.86	10.27	10.43	145,617	-0.22(-2.06%)
May 18, 2015	10.34	10.88	10.17	10.65	239,500	+0.65(+6.50%)
May 15, 2015	9.773	10.24	9.722	10.00	58,174	+0.19(+1.98%)
May 14, 2015	9.363	9.955	9.363	9.806	144,965	+0.36(+3.77%)
May 13, 2015	9.649	9.686	9.339	9.450	104,048	-0.14(-1.47%)
May 12, 2015	9.856	9.856	9.541	9.591	48,088	-0.12(-1.28%)
May 11, 2015	9.959	10.15	9.570	9.715	36,246	-0.25(-2.49%)
May 08, 2015	9.185	9.964	9.028	9.964	231,706	+0.94(+10.36%)
May 07, 2015	9.256	9.409	8.933	9.028	144,467	-0.39(-4.13%)
May 06, 2015	9.649	9.935	9.310	9.417	98,219	-0.27(-2.78%)
May 05, 2015	9.769	9.920	9.632	9.686	24,327	-0.04(-0.38%)
May 04, 2015	10.08	10.08	9.673	9.723	175,404	-0.24(-2.37%)

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.