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

Knot Offshore Partners LP (NY: KNOP )

5.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2014 9.746 9.786 9.504 9.532 97,348 +0.04(+0.42%)
Oct 30, 2014 9.582 10.02 9.430 9.493 94,175 -0.12(-1.25%)
Oct 29, 2014 9.962 10.09 9.559 9.613 78,294 -0.37(-3.73%)
Oct 28, 2014 9.904 10.13 9.904 9.985 81,822 +0.00(+0.00%)
Oct 27, 2014 9.962 10.09 9.857 9.985 123,439 -0.11(-1.08%)
Oct 24, 2014 9.776 10.64 9.683 10.09 317,226 +0.34(+3.50%)
Oct 23, 2014 9.500 9.772 9.442 9.753 113,284 +0.38(+4.01%)
Oct 22, 2014 9.104 9.543 9.104 9.376 124,408 +0.19(+2.07%)
Oct 21, 2014 9.725 9.815 9.004 9.186 307,435 -0.59(-6.00%)
Oct 20, 2014 9.570 9.966 9.524 9.772 204,934 +0.11(+1.12%)
Oct 17, 2014 9.039 9.663 9.039 9.663 507,141 +0.78(+8.83%)
Oct 16, 2014 8.332 9.023 8.332 8.879 104,765 +0.50(+5.93%)
Oct 15, 2014 7.595 8.678 7.591 8.383 383,276 +0.65(+8.38%)
Oct 14, 2014 8.387 8.398 7.626 7.735 450,759 -0.66(-7.86%)
Oct 13, 2014 8.810 8.834 8.375 8.394 156,048 -0.34(-3.91%)
Oct 10, 2014 8.747 9.031 8.542 8.736 246,840 -0.19(-2.09%)
Oct 09, 2014 9.322 9.372 8.857 8.922 330,355 -0.59(-6.20%)
Oct 08, 2014 9.656 9.729 9.430 9.512 352,074 -0.18(-1.84%)
Oct 07, 2014 9.683 9.751 9.648 9.690 236,847 -0.02(-0.24%)
Oct 06, 2014 9.683 9.764 9.683 9.714 147,867 +0.03(+0.32%)
Oct 03, 2014 9.702 9.857 9.667 9.683 236,028 -0.04(-0.40%)
Oct 02, 2014 9.768 9.768 9.683 9.722 165,685 +0.00(+0.00%)
Oct 01, 2014 9.725 9.795 9.683 9.722 210,976 +0.03(+0.32%)
Sep 30, 2014 9.741 9.811 9.683 9.690 233,848 -0.03(-0.36%)
Sep 29, 2014 9.741 9.900 9.687 9.725 196,835 -0.01(-0.08%)
Sep 26, 2014 9.702 9.776 9.683 9.733 313,675 +0.00(+0.01%)
Sep 25, 2014 9.683 9.788 9.644 9.732 246,116 -0.01(-0.13%)
Sep 24, 2014 9.644 9.834 9.644 9.745 370,632 +0.03(+0.28%)
Sep 23, 2014 9.912 9.966 9.582 9.718 456,196 -0.29(-2.91%)
Sep 22, 2014 10.20 10.25 9.912 10.01 298,553 -0.22(-2.16%)
Sep 19, 2014 10.10 10.25 10.04 10.23 187,989 +0.10(+0.97%)
Sep 18, 2014 10.19 10.21 10.11 10.13 105,971 -0.08(-0.77%)
Sep 17, 2014 10.25 10.29 10.11 10.21 80,263 -0.01(-0.08%)
Sep 16, 2014 10.17 10.34 10.13 10.22 118,953 -0.04(-0.42%)
Sep 15, 2014 10.32 10.32 9.925 10.26 370,751 +0.00(+0.00%)
Sep 12, 2014 10.65 10.65 10.16 10.26 276,392 -0.42(-3.96%)
Sep 11, 2014 10.78 10.86 10.68 10.68 282,151 -0.17(-1.57%)
Sep 10, 2014 10.78 10.91 10.63 10.85 385,631 +0.01(+0.10%)
Sep 09, 2014 10.73 10.92 10.73 10.84 193,818 +0.07(+0.61%)
Sep 08, 2014 10.82 10.82 10.68 10.78 142,357 -0.00(-0.04%)
Sep 05, 2014 10.82 10.83 10.82 10.78 132,723 +0.01(+0.11%)
Sep 04, 2014 10.84 10.85 10.69 10.77 465,500 -0.14(-1.32%)
Sep 03, 2014 10.96 10.96 10.83 10.91 159,529 -0.03(-0.28%)
Sep 02, 2014 10.95 10.97 10.80 10.94 156,200 +0.06(+0.53%)
Aug 29, 2014 10.89 10.89 10.89 10.89 40,455 -0.03(-0.32%)
Aug 28, 2014 10.90 10.94 10.77 10.92 138,235 +0.03(+0.32%)
Aug 27, 2014 10.91 10.96 10.85 10.89 88,903 +0.00(+0.00%)
Aug 26, 2014 10.87 10.91 10.87 10.89 198,948 +0.02(+0.18%)
Aug 25, 2014 10.85 10.91 10.77 10.87 327,541 +0.00(+0.04%)
Aug 22, 2014 10.84 10.92 10.80 10.86 163,013 -0.01(-0.11%)
Aug 21, 2014 10.79 10.92 10.68 10.87 220,397 +0.09(+0.79%)
Aug 20, 2014 10.84 10.87 10.77 10.79 60,965 -0.00(-0.04%)
Aug 19, 2014 10.73 10.92 10.67 10.79 225,633 -0.05(-0.50%)
Aug 18, 2014 10.63 10.92 10.40 10.85 157,808 +0.29(+2.72%)
Aug 15, 2014 10.46 10.63 10.36 10.56 125,931 +0.18(+1.76%)
Aug 14, 2014 10.07 10.46 10.01 10.38 177,491 +0.31(+3.12%)
Aug 13, 2014 10.02 10.25 10.01 10.06 161,284 +0.06(+0.56%)
Aug 12, 2014 10.03 10.09 9.919 10.01 100,354 -0.12(-1.17%)
Aug 11, 2014 10.05 10.18 9.916 10.13 58,950 +0.14(+1.44%)
Aug 08, 2014 9.896 10.02 9.803 9.982 89,047 +0.04(+0.43%)
Aug 07, 2014 10.00 10.13 9.858 9.939 273,677 -0.09(-0.93%)
Aug 06, 2014 10.13 10.26 9.811 10.03 239,826 -0.16(-1.52%)
Aug 05, 2014 10.36 10.48 10.19 10.19 165,419 -0.17(-1.69%)
Aug 04, 2014 10.25 10.39 10.25 10.36 96,532 +0.10(+0.94%)
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.