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

Knot Offshore Partners LP (NY: KNOP )

6.300 +0.270 (+4.48%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2016 11.67 11.67 11.67 0 -0.07(-0.63%)
Dec 29, 2016 11.55 11.77 11.53 11.75 101,737 +0.17(+1.50%)
Dec 28, 2016 11.65 11.85 11.43 11.58 179,005 +0.00(+0.00%)
Dec 27, 2016 11.40 11.70 11.38 11.58 127,754 +0.17(+1.52%)
Dec 23, 2016 11.40 11.40 11.40 0 +0.00(+0.00%)
Dec 22, 2016 11.20 11.40 11.20 11.40 89,345 +0.20(+1.77%)
Dec 21, 2016 11.06 11.34 11.01 11.20 173,704 +0.17(+1.57%)
Dec 20, 2016 11.01 11.23 10.76 11.03 145,679 +0.12(+1.13%)
Dec 19, 2016 10.91 11.04 10.84 10.91 55,241 +0.10(+0.92%)
Dec 16, 2016 11.03 11.13 10.81 10.81 98,415 -0.12(-1.13%)
Dec 15, 2016 11.01 11.07 10.76 10.93 71,634 +0.05(+0.45%)
Dec 14, 2016 10.91 11.20 10.83 10.88 133,285 +0.02(+0.23%)
Dec 13, 2016 10.81 10.95 10.76 10.86 53,098 +0.10(+0.92%)
Dec 12, 2016 10.83 10.96 10.73 10.76 116,668 -0.07(-0.68%)
Dec 09, 2016 10.93 11.11 10.78 10.83 157,617 -0.07(-0.68%)
Dec 08, 2016 11.40 11.44 10.88 10.91 151,241 -0.40(-3.50%)
Dec 07, 2016 11.06 11.38 10.77 11.30 175,865 +0.22(+2.01%)
Dec 06, 2016 11.20 11.30 10.98 11.08 76,121 -0.12(-1.10%)
Dec 05, 2016 11.06 11.25 10.83 11.20 103,146 +0.15(+1.34%)
Dec 02, 2016 10.61 11.06 10.54 11.06 123,036 +0.52(+4.93%)
Dec 01, 2016 10.88 10.96 10.51 10.54 107,472 -0.25(-2.29%)
Nov 30, 2016 10.88 10.99 10.66 10.78 121,793 -0.05(-0.46%)
Nov 29, 2016 10.68 10.98 10.56 10.83 135,665 +0.12(+1.16%)
Nov 28, 2016 11.01 11.01 10.66 10.71 158,767 -0.30(-2.70%)
Nov 25, 2016 11.01 11.03 10.85 11.01 52,491 +0.12(+1.14%)
Nov 23, 2016 10.88 10.88 10.88 0 +0.07(+0.69%)
Nov 22, 2016 10.88 10.88 10.66 10.81 142,869 -0.02(-0.23%)
Nov 21, 2016 10.81 10.98 10.73 10.83 165,707 +0.15(+1.39%)
Nov 18, 2016 10.66 10.78 10.59 10.68 137,872 +0.12(+1.17%)
Nov 17, 2016 10.68 10.81 10.56 10.56 80,896 -0.05(-0.47%)
Nov 16, 2016 10.76 10.78 10.49 10.61 114,610 -0.02(-0.23%)
Nov 15, 2016 10.88 10.88 10.59 10.64 145,673 +0.00(+0.00%)
Nov 14, 2016 10.64 10.99 10.47 10.64 153,002 +0.12(+1.18%)
Nov 11, 2016 10.36 10.64 10.25 10.51 106,051 +0.07(+0.71%)
Nov 10, 2016 10.93 10.93 10.34 10.44 232,819 -0.37(-3.43%)
Nov 09, 2016 11.01 11.01 10.19 10.81 312,697 +0.45(+4.30%)
Nov 08, 2016 10.24 10.62 10.24 10.36 187,718 +0.20(+1.95%)
Nov 07, 2016 10.14 10.44 9.968 10.17 297,646 +0.37(+3.79%)
Nov 04, 2016 9.720 9.794 9.621 9.794 143,389 +0.10(+1.02%)
Nov 03, 2016 9.646 9.745 9.399 9.695 80,136 +0.10(+1.03%)
Nov 02, 2016 9.374 9.794 9.349 9.597 182,039 +0.20(+2.11%)
Nov 01, 2016 9.770 9.810 9.399 9.399 96,632 -0.30(-3.06%)
Oct 31, 2016 9.844 9.844 9.671 9.695 138,444 -0.10(-1.01%)
Oct 28, 2016 9.968 10.02 9.745 9.794 126,998 -0.21(-2.13%)
Oct 27, 2016 9.887 10.06 9.887 10.01 193,252 +0.14(+1.47%)
Oct 26, 2016 10.13 10.15 9.862 9.862 156,464 -0.27(-2.62%)
Oct 25, 2016 10.13 10.18 9.959 10.13 169,740 +0.10(+0.96%)
Oct 24, 2016 9.959 10.12 9.838 10.03 175,198 +0.24(+2.46%)
Oct 21, 2016 10.03 10.03 9.790 9.790 399,379 -0.22(-2.17%)
Oct 20, 2016 10.06 10.10 9.935 10.01 104,974 -0.05(-0.48%)
Oct 19, 2016 9.814 10.13 9.790 10.06 172,336 +0.22(+2.21%)
Oct 18, 2016 10.20 10.20 9.766 9.838 235,959 -0.24(-2.39%)
Oct 17, 2016 10.15 10.25 9.959 10.08 191,896 -0.05(-0.52%)
Oct 14, 2016 9.853 10.19 9.838 10.13 153,608 +0.32(+3.24%)
Oct 13, 2016 9.805 10.11 9.655 9.814 187,703 -0.13(-1.31%)
Oct 12, 2016 10.02 10.14 9.747 9.944 215,966 -0.08(-0.82%)
Oct 11, 2016 9.901 10.17 9.703 10.03 224,967 +0.02(+0.24%)
Oct 10, 2016 9.887 10.07 9.776 10.00 278,891 +0.11(+1.12%)
Oct 07, 2016 9.964 10.02 9.747 9.891 76,778 -0.07(-0.73%)
Oct 06, 2016 9.925 10.06 9.843 9.964 69,823 +0.07(+0.73%)
Oct 05, 2016 9.887 9.973 9.742 9.891 55,786 +0.06(+0.59%)
Oct 04, 2016 9.959 9.959 9.709 9.833 60,347 +0.06(+0.59%)
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.