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 (%)
Jun 30, 2016 8.687 8.804 8.452 8.715 89,260 +0.07(+0.81%)
Jun 29, 2016 8.593 8.940 8.546 8.644 174,274 +0.17(+1.99%)
Jun 28, 2016 8.311 8.574 8.311 8.475 70,991 +0.27(+3.26%)
Jun 27, 2016 8.405 8.424 7.987 8.208 164,473 -0.22(-2.56%)
Jun 24, 2016 8.147 8.621 8.147 8.424 139,487 -0.08(-0.88%)
Jun 23, 2016 8.565 8.602 8.499 8.499 27,264 -0.05(-0.60%)
Jun 22, 2016 8.658 8.658 8.273 8.550 77,617 -0.04(-0.49%)
Jun 21, 2016 8.377 8.682 8.133 8.593 107,665 +0.21(+2.46%)
Jun 20, 2016 8.424 8.555 8.358 8.386 39,923 +0.09(+1.13%)
Jun 17, 2016 8.428 8.428 8.259 8.292 57,336 -0.10(-1.23%)
Jun 16, 2016 8.194 8.480 8.034 8.395 77,813 +0.13(+1.53%)
Jun 15, 2016 8.048 8.311 7.928 8.269 106,328 +0.23(+2.92%)
Jun 14, 2016 8.222 8.223 7.776 8.034 222,144 -0.26(-3.17%)
Jun 13, 2016 8.569 8.569 8.184 8.297 144,788 -0.25(-2.97%)
Jun 10, 2016 8.593 8.626 8.480 8.550 92,921 -0.16(-1.83%)
Jun 09, 2016 8.846 8.870 8.593 8.710 168,008 -0.22(-2.42%)
Jun 08, 2016 9.156 9.255 8.819 8.926 123,127 -0.16(-1.76%)
Jun 07, 2016 8.921 9.119 8.898 9.086 92,389 +0.16(+1.84%)
Jun 06, 2016 8.743 8.959 8.743 8.921 67,422 +0.18(+2.04%)
Jun 03, 2016 8.734 8.804 8.668 8.743 73,364 -0.01(-0.16%)
Jun 02, 2016 8.687 8.804 8.644 8.757 59,231 +0.03(+0.32%)
Jun 01, 2016 8.626 8.809 8.626 8.729 45,763 +0.03(+0.38%)
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%)
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.