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 31, 2016 8.705 8.762 8.602 8.696 36,413 -0.00(-0.05%)
May 27, 2016 8.621 8.701 8.701 8.701 88,809 +0.04(+0.49%)
May 26, 2016 8.748 8.807 8.553 8.658 115,228 +0.01(+0.16%)
May 25, 2016 8.804 8.907 8.621 8.644 146,398 -0.23(-2.54%)
May 24, 2016 8.687 8.870 8.593 8.870 140,695 +0.29(+3.34%)
May 23, 2016 8.536 8.827 8.485 8.583 87,950 -0.04(-0.49%)
May 20, 2016 8.626 8.658 8.546 8.626 44,760 +0.01(+0.16%)
May 19, 2016 8.480 8.784 8.461 8.611 50,778 +0.02(+0.22%)
May 18, 2016 8.804 8.853 8.457 8.593 88,421 -0.16(-1.82%)
May 17, 2016 8.471 8.997 8.471 8.752 130,340 +0.21(+2.42%)
May 16, 2016 8.532 8.701 8.506 8.546 79,385 +0.09(+1.05%)
May 13, 2016 8.452 8.748 8.365 8.457 128,638 -0.04(-0.50%)
May 12, 2016 8.687 8.752 8.475 8.499 128,660 -0.07(-0.77%)
May 11, 2016 8.536 8.649 8.212 8.565 156,949 +0.07(+0.83%)
May 10, 2016 8.104 8.494 8.100 8.494 82,666 +0.40(+4.99%)
May 09, 2016 8.292 8.306 8.006 8.090 126,950 -0.20(-2.43%)
May 06, 2016 8.076 8.377 8.069 8.292 47,415 +0.22(+2.67%)
May 05, 2016 8.527 8.527 8.001 8.076 386,168 -0.45(-5.29%)
May 04, 2016 8.729 8.757 8.226 8.527 139,681 -0.24(-2.78%)
May 03, 2016 8.795 8.795 8.273 8.771 209,463 -0.02(-0.27%)
May 02, 2016 8.804 8.921 8.485 8.795 244,908 +0.02(+0.27%)
Apr 29, 2016 9.022 9.022 8.703 8.771 286,159 -0.26(-2.93%)
Apr 28, 2016 9.105 9.137 8.917 9.036 202,762 -0.05(-0.50%)
Apr 27, 2016 8.945 9.091 8.780 9.082 154,306 +0.16(+1.74%)
Apr 26, 2016 8.908 8.931 8.725 8.926 121,091 +0.06(+0.72%)
Apr 25, 2016 8.675 8.922 8.675 8.863 190,751 +0.14(+1.57%)
Apr 22, 2016 8.725 8.748 8.543 8.725 127,802 -0.02(-0.21%)
Apr 21, 2016 8.684 8.771 8.524 8.744 210,187 +0.10(+1.11%)
Apr 20, 2016 8.534 8.748 8.319 8.648 273,557 +0.11(+1.23%)
Apr 19, 2016 8.223 8.602 8.223 8.543 332,622 +0.37(+4.47%)
Apr 18, 2016 7.702 8.177 7.656 8.177 465,886 +0.61(+8.03%)
Apr 15, 2016 7.624 7.766 7.538 7.570 117,579 -0.09(-1.19%)
Apr 14, 2016 7.853 7.857 7.551 7.661 140,737 -0.13(-1.70%)
Apr 13, 2016 7.766 7.876 7.656 7.794 144,673 +0.04(+0.47%)
Apr 12, 2016 7.766 7.798 7.679 7.757 125,965 +0.00(+0.00%)
Apr 11, 2016 7.748 7.798 7.684 7.757 79,933 +0.11(+1.37%)
Apr 08, 2016 7.734 7.789 7.652 7.652 73,821 +0.06(+0.84%)
Apr 07, 2016 7.483 7.684 7.455 7.588 124,915 +0.05(+0.67%)
Apr 06, 2016 7.414 7.602 7.401 7.538 86,922 +0.09(+1.23%)
Apr 05, 2016 7.414 7.519 7.339 7.446 36,521 -0.04(-0.55%)
Apr 04, 2016 7.615 7.677 7.405 7.487 148,002 -0.14(-1.80%)
Apr 01, 2016 7.382 7.650 7.339 7.624 172,499 +0.13(+1.77%)
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%)
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.