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

Knot Offshore Partners LP (NY: KNOP )

4.990 -0.040 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 7.634 7.634 7.403 7.492 167,018 -0.15(-1.91%)
Mar 30, 2016 7.762 7.771 7.606 7.638 73,994 -0.02(-0.24%)
Mar 29, 2016 7.428 7.684 7.419 7.656 62,515 +0.28(+3.78%)
Mar 28, 2016 7.446 7.504 7.332 7.378 100,912 -0.10(-1.34%)
Mar 24, 2016 7.300 7.478 7.478 7.478 116,454 +0.15(+1.99%)
Mar 23, 2016 7.661 7.684 7.328 7.332 73,810 -0.34(-4.46%)
Mar 22, 2016 7.629 7.734 7.538 7.675 44,736 -0.01(-0.12%)
Mar 21, 2016 7.720 7.739 7.506 7.684 94,647 -0.07(-0.94%)
Mar 18, 2016 7.995 8.086 7.506 7.757 278,812 -0.21(-2.69%)
Mar 17, 2016 7.807 8.031 7.784 7.972 153,687 +0.21(+2.71%)
Mar 16, 2016 7.693 7.903 7.647 7.762 115,414 +0.11(+1.49%)
Mar 15, 2016 7.455 7.656 7.172 7.647 185,368 +0.20(+2.64%)
Mar 14, 2016 7.296 7.510 7.209 7.451 84,298 +0.21(+2.84%)
Mar 11, 2016 7.328 7.542 7.232 7.245 80,255 +0.01(+0.19%)
Mar 10, 2016 7.387 7.387 7.177 7.232 129,822 -0.14(-1.86%)
Mar 09, 2016 7.360 7.574 7.309 7.369 111,811 +0.01(+0.19%)
Mar 08, 2016 7.638 7.678 7.332 7.355 141,271 -0.48(-6.07%)
Mar 07, 2016 7.423 7.830 7.392 7.830 165,096 +0.48(+6.46%)
Mar 04, 2016 7.844 7.844 7.355 7.355 184,366 -0.45(-5.79%)
Mar 03, 2016 7.583 7.816 7.529 7.807 134,711 +0.20(+2.58%)
Mar 02, 2016 7.346 7.670 7.346 7.611 189,376 +0.15(+2.02%)
Mar 01, 2016 7.392 7.524 7.274 7.460 133,032 +0.22(+3.03%)
Feb 29, 2016 7.218 7.576 7.081 7.241 251,612 -0.12(-1.61%)
Feb 26, 2016 7.286 7.454 7.213 7.360 128,135 +0.10(+1.32%)
Feb 25, 2016 7.282 7.282 6.875 7.264 192,719 -0.02(-0.31%)
Feb 24, 2016 7.031 7.291 6.624 7.286 252,794 +0.20(+2.84%)
Feb 23, 2016 7.410 7.410 6.903 7.085 249,116 -0.28(-3.78%)
Feb 22, 2016 7.186 7.583 7.044 7.364 774,778 +0.53(+7.83%)
Feb 19, 2016 6.190 6.848 6.122 6.830 265,821 +0.62(+10.01%)
Feb 18, 2016 6.291 6.373 6.172 6.208 184,622 +0.15(+2.41%)
Feb 17, 2016 5.911 6.203 5.847 6.062 180,296 +0.21(+3.67%)
Feb 16, 2016 5.916 5.917 5.619 5.847 116,367 +0.33(+6.05%)
Feb 12, 2016 5.304 5.514 5.514 5.514 109,231 +0.34(+6.53%)
Feb 11, 2016 5.025 5.176 4.934 5.176 126,154 +0.09(+1.71%)
Feb 10, 2016 5.368 5.459 5.057 5.089 156,966 -0.27(-5.11%)
Feb 09, 2016 5.765 5.774 5.317 5.363 176,256 -0.43(-7.41%)
Feb 08, 2016 5.998 5.998 5.633 5.793 132,937 -0.32(-5.16%)
Feb 05, 2016 6.144 6.279 6.053 6.108 79,200 +0.05(+0.83%)
Feb 04, 2016 6.295 6.375 5.975 6.058 135,932 -0.19(-3.00%)
Feb 03, 2016 6.204 6.272 5.868 6.245 110,881 +0.17(+2.86%)
Feb 02, 2016 6.131 6.206 5.966 6.071 78,173 -0.18(-2.92%)
Feb 01, 2016 6.199 6.291 5.895 6.254 128,765 +0.05(+0.88%)
Jan 29, 2016 5.962 6.331 5.919 6.199 218,042 +0.29(+4.84%)
Jan 28, 2016 5.962 6.600 5.786 5.913 362,824 +0.07(+1.20%)
Jan 27, 2016 5.759 5.932 5.662 5.843 156,944 +0.12(+2.08%)
Jan 26, 2016 5.544 5.834 5.456 5.724 204,261 +0.26(+4.67%)
Jan 25, 2016 5.293 5.576 5.170 5.469 136,277 +0.18(+3.33%)
Jan 22, 2016 4.976 5.407 4.976 5.293 357,737 +0.46(+9.46%)
Jan 21, 2016 4.589 4.884 4.435 4.835 674,134 +0.30(+6.70%)
Jan 20, 2016 4.620 4.633 4.259 4.532 352,362 -0.21(-4.45%)
Jan 19, 2016 4.840 5.086 4.620 4.743 499,967 -0.05(-1.01%)
Jan 15, 2016 4.712 4.791 4.791 4.791 313,430 -0.14(-2.85%)
Jan 14, 2016 4.848 4.972 4.562 4.932 680,914 +0.14(+2.84%)
Jan 13, 2016 5.218 5.368 4.694 4.796 229,692 -0.37(-7.16%)
Jan 12, 2016 5.579 5.649 5.016 5.165 398,276 -0.57(-9.97%)
Jan 11, 2016 5.997 6.084 5.579 5.737 318,160 -0.37(-6.05%)
Jan 08, 2016 5.786 6.142 5.738 6.107 171,545 +0.37(+6.52%)
Jan 07, 2016 5.979 6.011 5.689 5.733 170,443 -0.39(-6.33%)
Jan 06, 2016 6.116 6.237 6.080 6.120 138,591 -0.16(-2.52%)
Jan 05, 2016 6.300 6.375 6.160 6.278 173,432 +0.04(+0.71%)
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.