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

Knot Offshore Partners LP (NY: KNOP )

5.930 +0.180 (+3.13%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 24, 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 (%)
Aug 30, 2013 8.909 9.018 8.735 8.745 124,285 -0.06(-0.66%)
Aug 29, 2013 8.909 8.918 8.804 8.804 53,905 -0.16(-1.78%)
Aug 28, 2013 8.884 8.994 8.869 8.964 37,270 +0.22(+2.49%)
Aug 27, 2013 8.822 8.833 8.736 8.745 16,087 -0.02(-0.25%)
Aug 26, 2013 8.851 8.940 8.585 8.767 114,157 +0.02(+0.21%)
Aug 23, 2013 8.782 8.906 8.738 8.749 52,546 +0.01(+0.17%)
Aug 22, 2013 8.731 8.906 8.731 8.735 77,324 +0.17(+1.95%)
Aug 21, 2013 8.691 8.916 8.495 8.567 60,584 -0.03(-0.38%)
Aug 20, 2013 8.633 8.633 8.473 8.600 23,152 +0.07(+0.81%)
Aug 19, 2013 8.691 8.691 8.400 8.531 66,959 -0.12(-1.43%)
Aug 16, 2013 8.655 8.786 8.455 8.655 56,322 +0.07(+0.85%)
Aug 15, 2013 8.316 8.604 8.258 8.582 24,538 +0.14(+1.68%)
Aug 14, 2013 8.273 8.440 8.244 8.440 39,297 +0.11(+1.27%)
Aug 13, 2013 8.516 8.516 8.331 8.335 59,358 -0.09(-1.12%)
Aug 12, 2013 8.269 8.611 8.244 8.429 36,437 +0.30(+3.71%)
Aug 09, 2013 8.382 8.413 8.076 8.127 39,187 -0.24(-2.83%)
Aug 08, 2013 8.331 8.546 8.287 8.364 20,624 -0.15(-1.79%)
Aug 07, 2013 8.455 8.691 8.331 8.516 31,182 +0.15(+1.83%)
Aug 06, 2013 8.589 8.589 8.291 8.364 12,374 -0.10(-1.16%)
Aug 05, 2013 8.617 8.727 8.265 8.462 107,782 -0.21(-2.47%)
Aug 02, 2013 8.640 8.778 8.615 8.676 66,145 -0.04(-0.50%)
Aug 01, 2013 8.749 9.011 8.615 8.720 62,276 -0.09(-1.07%)
Jul 31, 2013 8.818 8.927 8.676 8.815 43,383 -0.04(-0.45%)
Jul 30, 2013 9.091 9.091 8.720 8.855 30,475 -0.09(-1.02%)
Jul 29, 2013 8.727 9.007 8.626 8.946 40,576 +0.22(+2.54%)
Jul 26, 2013 8.850 8.993 8.462 8.724 52,799 -0.11(-1.28%)
Jul 25, 2013 8.916 9.076 8.836 8.836 46,678 -0.03(-0.33%)
Jul 24, 2013 9.255 9.255 8.797 8.866 294,055 -0.36(-3.94%)
Jul 23, 2013 9.091 9.516 8.680 9.229 133,772 +0.51(+5.88%)
Jul 22, 2013 8.596 8.818 8.585 8.716 58,354 +0.13(+1.57%)
Jul 19, 2013 8.582 8.924 8.476 8.582 21,859 -0.12(-1.42%)
Jul 18, 2013 8.390 8.764 8.390 8.706 71,598 +0.16(+1.87%)
Jul 17, 2013 8.626 8.680 8.546 8.546 33,398 -0.08(-0.93%)
Jul 16, 2013 8.560 8.720 8.560 8.626 23,784 +0.04(+0.47%)
Jul 15, 2013 8.589 8.818 8.582 8.585 68,092 +0.01(+0.13%)
Jul 12, 2013 8.349 9.011 8.349 8.575 256,568 +0.24(+2.83%)
Jul 11, 2013 8.236 8.455 8.236 8.338 72,462 +0.13(+1.64%)
Jul 10, 2013 8.200 8.258 8.044 8.204 541,573 +0.02(+0.27%)
Jul 09, 2013 8.236 8.306 8.135 8.182 49,499 +0.04(+0.45%)
Jul 08, 2013 8.229 8.375 8.055 8.146 289,710 +0.09(+1.08%)
Jul 05, 2013 8.255 8.440 7.971 8.058 53,071 -0.12(-1.51%)
Jul 03, 2013 8.280 8.304 8.164 8.182 96,293 -0.09(-1.10%)
Jul 02, 2013 7.822 8.349 7.822 8.273 25,841 +0.15(+1.79%)
Jul 01, 2013 7.989 8.313 7.989 8.127 33,981 +0.12(+1.50%)
Jun 28, 2013 7.673 8.113 7.673 8.007 28,500 +0.10(+1.24%)
Jun 26, 2013 7.745 8.004 7.744 7.909 59,229 +0.24(+3.08%)
Jun 25, 2013 7.818 7.975 7.662 7.673 207,018 -0.15(-1.86%)
Jun 24, 2013 7.924 7.960 7.695 7.818 157,565 -0.12(-1.47%)
Jun 21, 2013 8.109 8.242 7.836 7.935 106,836 -0.10(-1.22%)
Jun 20, 2013 8.109 8.178 8.033 8.033 65,724 -0.16(-1.97%)
Jun 19, 2013 8.273 8.455 8.120 8.195 122,731 -0.08(-0.95%)
Jun 18, 2013 8.128 8.335 8.128 8.273 35,826 -0.04(-0.44%)
Jun 17, 2013 8.276 8.400 8.222 8.309 23,575 -0.01(-0.13%)
Jun 14, 2013 8.265 8.342 8.193 8.320 77,879 +0.05(+0.62%)
Jun 13, 2013 8.189 8.269 8.113 8.269 120,050 +0.05(+0.62%)
Jun 12, 2013 8.226 8.269 8.185 8.218 55,247 +0.04(+0.44%)
Jun 11, 2013 8.229 8.269 8.116 8.182 81,691 -0.13(-1.57%)
Jun 10, 2013 8.298 8.364 8.167 8.313 128,652 -0.04(-0.50%)
Jun 07, 2013 8.389 8.389 8.253 8.355 62,743 +0.06(+0.72%)
Jun 06, 2013 8.273 8.396 8.215 8.295 90,666 -0.00(-0.04%)
Jun 05, 2013 8.480 8.495 8.171 8.298 204,167 -0.25(-2.98%)
Jun 04, 2013 8.411 8.626 8.411 8.553 67,660 +0.05(+0.60%)
Jun 03, 2013 8.509 8.604 8.364 8.502 135,637 +0.01(+0.17%)
May 31, 2013 8.509 8.658 8.364 8.487 127,068 -0.24(-2.75%)
May 30, 2013 8.687 8.745 8.582 8.727 71,887 -0.01(-0.08%)
May 29, 2013 8.796 8.796 8.618 8.735 140,933 -0.05(-0.54%)
May 28, 2013 8.847 8.916 8.709 8.782 59,262 +0.01(+0.17%)
May 24, 2013 8.818 8.855 8.652 8.767 81,592 +0.02(+0.25%)
May 23, 2013 8.876 8.906 8.626 8.745 179,810 -0.16(-1.84%)
May 22, 2013 8.738 8.986 8.731 8.909 58,519 -0.02(-0.20%)
May 21, 2013 8.749 8.927 8.657 8.927 50,959 +0.16(+1.80%)
May 20, 2013 8.604 8.836 8.422 8.769 63,978 +0.17(+2.01%)
May 17, 2013 8.451 8.629 8.406 8.596 16,211 +0.12(+1.46%)
May 16, 2013 8.455 8.636 8.309 8.473 166,599 +0.00(+0.00%)
May 15, 2013 8.596 8.596 8.356 8.473 371,212 -0.16(-1.89%)
May 13, 2013 8.546 8.684 8.473 8.636 200,108 +0.13(+1.54%)
May 10, 2013 8.469 8.542 8.382 8.505 72,841 -0.01(-0.09%)
May 09, 2013 8.495 8.553 8.284 8.513 155,184 -0.04(-0.43%)
May 08, 2013 8.466 8.727 8.404 8.549 391,993 +0.04(+0.47%)
May 07, 2013 8.400 8.535 8.280 8.509 261,306 +0.15(+1.78%)
May 06, 2013 8.342 8.404 8.309 8.360 436,428 +0.05(+0.61%)
May 03, 2013 8.273 8.327 8.255 8.309 222,019 +0.05(+0.66%)
May 02, 2013 8.113 8.273 8.095 8.255 246,057 +0.08(+0.93%)
May 01, 2013 8.178 8.211 8.066 8.178 341,350 +0.03(+0.40%)
Apr 30, 2013 8.120 8.200 8.109 8.145 488,518 -0.01(-0.18%)
Apr 29, 2013 8.164 8.164 8.109 8.160 127,846 +0.05(+0.63%)
Apr 26, 2013 8.073 8.127 8.051 8.109 88,381 +0.01(+0.09%)
Apr 25, 2013 8.011 8.102 8.011 8.102 67,528 +0.05(+0.68%)
Apr 24, 2013 8.036 8.058 8.018 8.047 45,314 -0.03(-0.41%)
Apr 23, 2013 8.156 8.156 8.045 8.080 124,409 +0.01(+0.09%)
Apr 22, 2013 8.011 8.091 7.986 8.073 95,946 +0.05(+0.59%)
Apr 19, 2013 8.007 8.036 7.996 8.025 695,878 +0.01(+0.14%)
Apr 18, 2013 7.993 8.018 7.986 8.015 639,418 -0.01(-0.09%)
Apr 17, 2013 8.036 8.084 7.996 8.022 439,076 -0.05(-0.59%)
Apr 16, 2013 8.040 8.069 7.964 8.069 368,379 -0.02(-0.22%)
Apr 15, 2013 8.000 8.127 7.993 8.087 710,945 +0.00(+0.05%)
Apr 12, 2013 8.000 8.135 7.829 8.084 1,495,342 +0.09(+1.18%)
Apr 11, 2013 7.909 8.033 7.764 7.989 1,657,866 +0.07(+0.83%)
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.