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 (%)
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%)
Jan 04, 2016 5.953 6.261 5.850 6.234 250,703 +0.30(+5.04%)
Dec 31, 2015 5.821 5.935 5.935 5.935 341,841 +0.04(+0.75%)
Dec 30, 2015 5.764 6.044 5.764 5.891 386,867 +0.12(+2.06%)
Dec 29, 2015 5.724 5.975 5.720 5.772 290,028 +0.05(+0.92%)
Dec 28, 2015 5.830 5.998 5.720 5.720 399,567 -0.18(-3.13%)
Dec 24, 2015 5.799 5.904 5.904 5.904 277,291 +0.17(+2.99%)
Dec 23, 2015 4.848 5.777 4.848 5.733 761,144 +0.91(+18.78%)
Dec 22, 2015 4.910 5.178 4.567 4.826 1,654,630 -0.03(-0.54%)
Dec 21, 2015 5.117 5.207 4.796 4.853 744,364 -0.18(-3.58%)
Dec 18, 2015 5.020 5.130 4.837 5.033 516,707 -0.00(-0.09%)
Dec 17, 2015 5.601 5.632 5.002 5.038 809,463 -0.58(-10.34%)
Dec 16, 2015 5.376 5.720 5.376 5.618 281,366 +0.24(+4.50%)
Dec 15, 2015 5.548 5.627 5.350 5.376 334,261 -0.17(-3.02%)
Dec 14, 2015 5.966 5.966 5.368 5.544 314,439 -0.44(-7.42%)
Dec 11, 2015 5.988 6.023 5.777 5.988 354,964 -0.08(-1.38%)
Dec 10, 2015 6.353 6.366 6.019 6.072 228,117 -0.22(-3.56%)
Dec 09, 2015 6.080 6.366 6.080 6.296 196,654 +0.25(+4.15%)
Dec 08, 2015 6.050 6.204 5.942 6.045 352,623 -0.05(-0.79%)
Dec 07, 2015 6.226 6.226 6.094 6.094 443,491 -0.23(-3.62%)
Dec 04, 2015 6.490 6.600 6.274 6.322 270,481 -0.23(-3.49%)
Dec 03, 2015 6.974 7.092 6.490 6.551 224,374 -0.38(-5.46%)
Dec 02, 2015 6.912 6.987 6.864 6.930 119,244 +0.01(+0.13%)
Dec 01, 2015 6.987 6.987 6.828 6.921 176,716 -0.07(-1.07%)
Nov 30, 2015 7.092 7.325 6.952 6.996 225,894 -0.07(-1.00%)
Nov 27, 2015 7.022 7.106 6.969 7.066 31,038 +0.00(+0.00%)
Nov 25, 2015 6.846 7.066 7.066 7.066 147,055 +0.19(+2.75%)
Nov 24, 2015 6.512 6.930 6.490 6.877 176,684 +0.36(+5.47%)
Nov 23, 2015 6.164 6.582 6.164 6.520 237,034 +0.37(+6.01%)
Nov 20, 2015 6.217 6.336 6.014 6.151 252,403 -0.12(-1.89%)
Nov 19, 2015 6.437 6.529 6.160 6.270 217,562 -0.21(-3.26%)
Nov 18, 2015 6.630 6.736 6.424 6.481 129,549 -0.18(-2.64%)
Nov 17, 2015 6.780 6.837 6.582 6.657 118,921 -0.09(-1.37%)
Nov 16, 2015 6.705 6.856 6.578 6.749 204,563 -0.00(-0.07%)
Nov 13, 2015 6.380 6.771 6.274 6.754 283,101 +0.39(+6.15%)
Nov 12, 2015 6.463 6.481 6.327 6.362 246,193 -0.18(-2.69%)
Nov 11, 2015 6.740 6.740 6.390 6.538 192,335 -0.22(-3.19%)
Nov 10, 2015 7.000 7.062 6.635 6.754 240,864 -0.29(-4.12%)
Nov 09, 2015 7.114 7.114 6.969 7.044 166,915 -0.05(-0.74%)
Nov 06, 2015 7.018 7.325 7.018 7.097 126,647 +0.02(+0.31%)
Nov 05, 2015 7.062 7.220 6.916 7.075 162,658 -0.07(-0.99%)
Nov 04, 2015 7.260 7.295 7.066 7.145 122,503 -0.11(-1.52%)
Nov 03, 2015 7.246 7.345 7.158 7.255 128,467 +0.03(+0.37%)
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.