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 UNCHANGED
Streaming Delayed Price Updated: 1:30 PM EDT, May 13, 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, 2015 8.229 8.403 7.894 7.915 240,167 -0.33(-3.97%)
Jun 29, 2015 8.449 8.693 8.080 8.242 668,817 -0.33(-3.86%)
Jun 26, 2015 8.887 8.887 8.544 8.573 321,693 -0.41(-4.56%)
Jun 25, 2015 9.297 9.297 8.933 8.983 236,727 -0.31(-3.38%)
Jun 24, 2015 9.446 9.533 9.268 9.297 164,364 -0.24(-2.48%)
Jun 23, 2015 9.690 9.711 9.521 9.533 211,264 -0.16(-1.67%)
Jun 22, 2015 9.810 9.810 9.599 9.694 132,724 -0.03(-0.30%)
Jun 19, 2015 9.442 9.723 9.202 9.723 564,474 +0.21(+2.22%)
Jun 18, 2015 9.831 9.831 9.512 9.512 125,501 -0.32(-3.28%)
Jun 17, 2015 9.624 9.885 9.624 9.835 382,902 +0.21(+2.19%)
Jun 16, 2015 9.608 9.641 9.608 9.624 164,293 +0.02(+0.17%)
Jun 15, 2015 9.541 9.612 9.541 9.608 162,569 +0.05(+0.48%)
Jun 12, 2015 9.521 9.603 9.517 9.562 136,736 +0.04(+0.43%)
Jun 11, 2015 9.521 9.562 9.459 9.521 262,358 +0.00(+0.00%)
Jun 10, 2015 9.529 9.641 9.384 9.521 250,216 -0.06(-0.60%)
Jun 09, 2015 9.525 9.640 9.521 9.579 191,104 +0.03(+0.30%)
Jun 08, 2015 9.467 9.711 9.405 9.550 213,047 -0.03(-0.35%)
Jun 05, 2015 9.666 9.711 9.376 9.583 513,409 -0.12(-1.20%)
Jun 04, 2015 9.686 9.757 9.686 9.699 368,716 -0.05(-0.55%)
Jun 03, 2015 9.719 9.786 9.624 9.752 571,883 +0.02(+0.26%)
Jun 02, 2015 9.728 9.810 9.661 9.728 581,300 +0.00(+0.00%)
Jun 01, 2015 9.810 9.810 9.566 9.728 412,856 -0.04(-0.42%)
May 29, 2015 9.810 9.872 9.728 9.769 463,481 -0.07(-0.67%)
May 28, 2015 9.450 9.930 9.450 9.835 10,170,799 -0.41(-4.04%)
May 27, 2015 10.24 10.49 10.02 10.25 77,339 -0.03(-0.28%)
May 26, 2015 10.63 10.76 10.28 10.28 67,710 -0.36(-3.35%)
May 22, 2015 10.56 10.63 10.63 10.63 61,361 +0.17(+1.58%)
May 21, 2015 10.48 10.75 10.37 10.47 74,873 +0.12(+1.16%)
May 20, 2015 10.58 10.69 10.32 10.35 118,367 -0.08(-0.79%)
May 19, 2015 10.73 10.86 10.27 10.43 145,617 -0.22(-2.06%)
May 18, 2015 10.34 10.88 10.17 10.65 239,500 +0.65(+6.50%)
May 15, 2015 9.773 10.24 9.722 10.00 58,174 +0.19(+1.98%)
May 14, 2015 9.363 9.955 9.363 9.806 144,965 +0.36(+3.77%)
May 13, 2015 9.649 9.686 9.339 9.450 104,048 -0.14(-1.47%)
May 12, 2015 9.856 9.856 9.541 9.591 48,088 -0.12(-1.28%)
May 11, 2015 9.959 10.15 9.570 9.715 36,246 -0.25(-2.49%)
May 08, 2015 9.185 9.964 9.028 9.964 231,706 +0.94(+10.36%)
May 07, 2015 9.256 9.409 8.933 9.028 144,467 -0.39(-4.13%)
May 06, 2015 9.649 9.935 9.310 9.417 98,219 -0.27(-2.78%)
May 05, 2015 9.769 9.920 9.632 9.686 24,327 -0.04(-0.38%)
May 04, 2015 10.08 10.08 9.673 9.723 175,404 -0.24(-2.37%)
May 01, 2015 10.01 10.14 9.939 9.959 14,069 -0.22(-2.19%)
Apr 30, 2015 9.798 10.34 9.669 10.18 60,298 +0.22(+2.20%)
Apr 29, 2015 10.21 10.56 9.878 9.964 108,937 -0.39(-3.80%)
Apr 28, 2015 10.60 10.60 10.22 10.36 63,867 -0.17(-1.58%)
Apr 27, 2015 10.60 10.74 10.52 10.52 54,784 -0.19(-1.74%)
Apr 24, 2015 10.55 10.72 10.52 10.71 117,557 +0.16(+1.54%)
Apr 23, 2015 10.18 10.55 10.18 10.55 176,762 +0.31(+3.05%)
Apr 22, 2015 10.33 10.33 10.20 10.24 54,996 +0.02(+0.16%)
Apr 21, 2015 10.19 10.34 10.18 10.22 64,220 -0.01(-0.12%)
Apr 20, 2015 10.24 10.33 10.16 10.23 56,022 +0.10(+0.96%)
Apr 17, 2015 10.09 10.34 10.05 10.13 78,423 +0.12(+1.21%)
Apr 16, 2015 10.20 10.23 9.810 10.01 89,001 -0.22(-2.14%)
Apr 15, 2015 10.09 10.33 9.972 10.23 43,571 +0.13(+1.24%)
Apr 14, 2015 10.19 10.19 10.07 10.11 30,499 -0.04(-0.44%)
Apr 13, 2015 10.02 10.24 9.994 10.15 63,342 +0.10(+0.97%)
Apr 10, 2015 9.984 10.06 9.984 10.05 6,964 -0.00(-0.04%)
Apr 09, 2015 10.03 10.06 9.931 10.06 17,641 +0.06(+0.65%)
Apr 08, 2015 9.931 10.07 9.639 9.992 46,152 +0.20(+2.07%)
Apr 07, 2015 9.976 10.04 9.765 9.789 56,212 -0.14(-1.39%)
Apr 06, 2015 9.850 10.07 9.810 9.927 41,793 +0.11(+1.16%)
Apr 02, 2015 9.793 9.814 9.814 9.814 65,375 -0.12(-1.18%)
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.