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 +0.000 (+0.00%)
Streaming Delayed Price Updated: 3:41 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 (%)
Aug 31, 2016 8.879 9.043 8.873 8.980 65,535 +0.05(+0.59%)
Aug 30, 2016 9.356 9.356 8.840 8.927 77,761 +0.08(+0.93%)
Aug 29, 2016 8.859 9.158 8.801 8.845 109,324 +0.02(+0.27%)
Aug 26, 2016 8.893 8.980 8.792 8.821 107,006 -0.08(-0.87%)
Aug 25, 2016 8.893 8.999 8.840 8.898 70,211 -0.06(-0.70%)
Aug 24, 2016 9.096 9.216 8.912 8.961 87,355 -0.27(-2.98%)
Aug 23, 2016 8.970 9.240 8.927 9.235 130,586 +0.30(+3.40%)
Aug 22, 2016 9.033 9.130 8.886 8.932 186,557 -0.10(-1.12%)
Aug 19, 2016 9.231 9.250 8.927 9.033 132,334 -0.21(-2.30%)
Aug 18, 2016 9.269 9.438 9.231 9.245 69,046 +0.00(+0.05%)
Aug 17, 2016 9.448 9.448 9.096 9.240 103,234 -0.07(-0.73%)
Aug 16, 2016 9.491 9.568 9.293 9.308 129,327 -0.19(-2.03%)
Aug 15, 2016 9.448 9.568 9.337 9.501 117,166 +0.17(+1.81%)
Aug 12, 2016 9.255 9.457 9.081 9.332 150,691 +0.14(+1.47%)
Aug 11, 2016 9.110 9.284 9.096 9.197 130,260 +0.20(+2.25%)
Aug 10, 2016 9.038 9.100 8.932 8.994 62,711 +0.03(+0.32%)
Aug 09, 2016 8.980 9.133 8.835 8.965 91,888 -0.11(-1.22%)
Aug 08, 2016 9.129 9.139 9.043 9.076 64,671 +0.07(+0.80%)
Aug 05, 2016 9.163 9.163 8.846 9.004 99,659 -0.10(-1.06%)
Aug 04, 2016 8.994 9.207 8.994 9.100 81,016 +0.10(+1.13%)
Aug 03, 2016 8.912 9.086 8.763 8.999 49,258 +0.09(+1.03%)
Aug 02, 2016 9.062 9.062 8.760 8.908 76,902 -0.06(-0.70%)
Aug 01, 2016 9.255 9.308 8.951 8.970 289,045 -0.28(-3.07%)
Jul 29, 2016 9.062 9.367 9.059 9.255 299,742 +0.15(+1.60%)
Jul 28, 2016 9.109 9.217 9.047 9.109 78,171 +0.03(+0.36%)
Jul 27, 2016 9.039 9.156 8.974 9.076 82,066 +0.02(+0.21%)
Jul 26, 2016 9.029 9.175 8.987 9.058 109,233 +0.07(+0.78%)
Jul 25, 2016 9.006 9.029 8.921 8.987 148,660 -0.06(-0.62%)
Jul 22, 2016 8.992 9.095 8.926 9.043 98,052 +0.13(+1.48%)
Jul 21, 2016 8.950 9.123 8.752 8.912 273,704 +0.03(+0.32%)
Jul 20, 2016 8.832 9.067 8.785 8.884 148,605 +0.08(+0.91%)
Jul 19, 2016 8.766 8.877 8.715 8.804 156,135 +0.01(+0.16%)
Jul 18, 2016 8.705 8.818 8.668 8.790 151,403 +0.11(+1.24%)
Jul 15, 2016 8.691 8.818 8.506 8.682 115,794 +0.04(+0.43%)
Jul 14, 2016 8.921 8.921 8.555 8.644 105,312 -0.16(-1.87%)
Jul 13, 2016 8.823 8.823 8.588 8.809 104,145 +0.00(+0.00%)
Jul 12, 2016 8.663 8.842 8.597 8.809 135,466 +0.25(+2.96%)
Jul 11, 2016 8.550 8.766 8.452 8.555 137,228 +0.02(+0.22%)
Jul 08, 2016 8.691 8.649 8.452 8.536 126,434 -0.11(-1.30%)
Jul 07, 2016 8.705 8.898 8.546 8.649 89,469 -0.09(-1.07%)
Jul 06, 2016 8.518 8.809 8.452 8.743 58,920 +0.13(+1.53%)
Jul 05, 2016 8.851 8.851 8.513 8.611 89,004 -0.26(-2.96%)
Jul 01, 2016 8.743 8.874 8.874 8.874 90,299 +0.16(+1.83%)
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%)
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.