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

Knot Offshore Partners LP (NY: KNOP )

5.360 +0.040 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
May 01, 2015 10.01 10.14 9.939 9.959 14,069 -0.22(-2.19%)
Apr 30, 2015 9.798 10.34 9.669 10.18 60,298 +0.22(+2.20%)
Apr 29, 2015 10.21 10.56 9.878 9.964 108,937 -0.39(-3.80%)
Apr 28, 2015 10.60 10.60 10.22 10.36 63,867 -0.17(-1.58%)
Apr 27, 2015 10.60 10.74 10.52 10.52 54,784 -0.19(-1.74%)
Apr 24, 2015 10.55 10.72 10.52 10.71 117,557 +0.16(+1.54%)
Apr 23, 2015 10.18 10.55 10.18 10.55 176,762 +0.31(+3.05%)
Apr 22, 2015 10.33 10.33 10.20 10.24 54,996 +0.02(+0.16%)
Apr 21, 2015 10.19 10.34 10.18 10.22 64,220 -0.01(-0.12%)
Apr 20, 2015 10.24 10.33 10.16 10.23 56,022 +0.10(+0.96%)
Apr 17, 2015 10.09 10.34 10.05 10.13 78,423 +0.12(+1.21%)
Apr 16, 2015 10.20 10.23 9.810 10.01 89,001 -0.22(-2.14%)
Apr 15, 2015 10.09 10.33 9.972 10.23 43,571 +0.13(+1.24%)
Apr 14, 2015 10.19 10.19 10.07 10.11 30,499 -0.04(-0.44%)
Apr 13, 2015 10.02 10.24 9.994 10.15 63,342 +0.10(+0.97%)
Apr 10, 2015 9.984 10.06 9.984 10.05 6,964 -0.00(-0.04%)
Apr 09, 2015 10.03 10.06 9.931 10.06 17,641 +0.06(+0.65%)
Apr 08, 2015 9.931 10.07 9.639 9.992 46,152 +0.20(+2.07%)
Apr 07, 2015 9.976 10.04 9.765 9.789 56,212 -0.14(-1.39%)
Apr 06, 2015 9.850 10.07 9.810 9.927 41,793 +0.11(+1.16%)
Apr 02, 2015 9.793 9.814 9.814 9.814 65,375 -0.12(-1.18%)
Apr 01, 2015 9.988 10.09 9.988 9.931 18,157 +0.00(+0.00%)
Mar 31, 2015 9.992 10.26 9.757 9.931 122,429 -0.04(-0.37%)
Mar 30, 2015 10.22 10.30 9.967 9.968 38,724 -0.18(-1.80%)
Mar 27, 2015 9.737 10.32 9.737 10.15 271,230 +0.30(+3.05%)
Mar 26, 2015 9.818 9.882 9.619 9.850 71,305 +0.10(+1.04%)
Mar 25, 2015 9.741 9.878 9.246 9.749 70,950 +0.07(+0.75%)
Mar 24, 2015 9.506 9.931 9.307 9.676 141,474 +0.27(+2.89%)
Mar 23, 2015 9.201 9.623 9.201 9.404 59,121 +0.21(+2.34%)
Mar 20, 2015 9.226 9.619 8.723 9.189 865,928 -0.05(-0.53%)
Mar 19, 2015 9.007 9.420 8.914 9.238 95,988 +0.07(+0.75%)
Mar 18, 2015 8.995 9.441 8.804 9.169 167,488 +0.26(+2.91%)
Mar 17, 2015 8.496 9.141 8.443 8.910 126,430 +0.52(+6.18%)
Mar 16, 2015 8.500 8.861 8.172 8.391 138,972 -0.21(-2.45%)
Mar 13, 2015 8.837 8.841 8.452 8.602 95,679 -0.24(-2.71%)
Mar 12, 2015 8.780 9.015 8.700 8.841 62,387 +0.13(+1.49%)
Mar 11, 2015 8.711 8.873 8.415 8.711 71,488 -0.06(-0.69%)
Mar 10, 2015 8.675 9.011 8.456 8.772 108,579 +0.12(+1.41%)
Mar 09, 2015 8.715 9.029 8.561 8.650 123,406 -0.08(-0.93%)
Mar 06, 2015 9.096 9.214 8.728 8.731 121,025 -0.45(-4.94%)
Mar 05, 2015 8.841 9.185 8.760 9.185 56,457 +0.44(+5.00%)
Mar 04, 2015 9.161 9.072 8.699 8.748 86,448 -0.32(-3.57%)
Mar 03, 2015 9.072 9.228 9.043 9.072 94,527 +0.06(+0.72%)
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.