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, 2013 8.509 8.658 8.364 8.487 127,068 -0.24(-2.75%)
May 30, 2013 8.687 8.745 8.582 8.727 71,887 -0.01(-0.08%)
May 29, 2013 8.796 8.796 8.618 8.735 140,933 -0.05(-0.54%)
May 28, 2013 8.847 8.916 8.709 8.782 59,262 +0.01(+0.17%)
May 24, 2013 8.818 8.855 8.652 8.767 81,592 +0.02(+0.25%)
May 23, 2013 8.876 8.906 8.626 8.745 179,810 -0.16(-1.84%)
May 22, 2013 8.738 8.986 8.731 8.909 58,519 -0.02(-0.20%)
May 21, 2013 8.749 8.927 8.657 8.927 50,959 +0.16(+1.80%)
May 20, 2013 8.604 8.836 8.422 8.769 63,978 +0.17(+2.01%)
May 17, 2013 8.451 8.629 8.406 8.596 16,211 +0.12(+1.46%)
May 16, 2013 8.455 8.636 8.309 8.473 166,599 +0.00(+0.00%)
May 15, 2013 8.596 8.596 8.356 8.473 371,212 -0.16(-1.89%)
May 13, 2013 8.546 8.684 8.473 8.636 200,108 +0.13(+1.54%)
May 10, 2013 8.469 8.542 8.382 8.505 72,841 -0.01(-0.09%)
May 09, 2013 8.495 8.553 8.284 8.513 155,184 -0.04(-0.43%)
May 08, 2013 8.466 8.727 8.404 8.549 391,993 +0.04(+0.47%)
May 07, 2013 8.400 8.535 8.280 8.509 261,306 +0.15(+1.78%)
May 06, 2013 8.342 8.404 8.309 8.360 436,428 +0.05(+0.61%)
May 03, 2013 8.273 8.327 8.255 8.309 222,019 +0.05(+0.66%)
May 02, 2013 8.113 8.273 8.095 8.255 246,057 +0.08(+0.93%)
May 01, 2013 8.178 8.211 8.066 8.178 341,350 +0.03(+0.40%)
Apr 30, 2013 8.120 8.200 8.109 8.145 488,518 -0.01(-0.18%)
Apr 29, 2013 8.164 8.164 8.109 8.160 127,846 +0.05(+0.63%)
Apr 26, 2013 8.073 8.127 8.051 8.109 88,381 +0.01(+0.09%)
Apr 25, 2013 8.011 8.102 8.011 8.102 67,528 +0.05(+0.68%)
Apr 24, 2013 8.036 8.058 8.018 8.047 45,314 -0.03(-0.41%)
Apr 23, 2013 8.156 8.156 8.045 8.080 124,409 +0.01(+0.09%)
Apr 22, 2013 8.011 8.091 7.986 8.073 95,946 +0.05(+0.59%)
Apr 19, 2013 8.007 8.036 7.996 8.025 695,878 +0.01(+0.14%)
Apr 18, 2013 7.993 8.018 7.986 8.015 639,418 -0.01(-0.09%)
Apr 17, 2013 8.036 8.084 7.996 8.022 439,076 -0.05(-0.59%)
Apr 16, 2013 8.040 8.069 7.964 8.069 368,379 -0.02(-0.22%)
Apr 15, 2013 8.000 8.127 7.993 8.087 710,945 +0.00(+0.05%)
Apr 12, 2013 8.000 8.135 7.829 8.084 1,495,342 +0.09(+1.18%)
Apr 11, 2013 7.909 8.033 7.764 7.989 1,657,866 +0.07(+0.83%)
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.