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 (%)
Oct 31, 2013 9.355 9.574 9.256 9.411 39,778 +0.10(+1.09%)
Oct 30, 2013 9.247 9.429 9.241 9.309 16,554 +0.07(+0.76%)
Oct 29, 2013 9.316 9.336 9.226 9.239 54,587 -0.14(-1.45%)
Oct 28, 2013 9.269 9.487 9.139 9.375 40,361 +0.19(+2.02%)
Oct 25, 2013 9.273 9.273 9.175 9.189 20,877 -0.01(-0.12%)
Oct 24, 2013 9.182 9.451 9.131 9.200 24,598 +0.05(+0.59%)
Oct 23, 2013 9.175 9.175 9.095 9.146 5,502 +0.00(+0.00%)
Oct 22, 2013 8.887 9.167 8.887 9.146 27,802 +0.19(+2.07%)
Oct 21, 2013 8.760 9.029 8.709 8.960 22,684 +0.23(+2.67%)
Oct 18, 2013 8.685 8.735 8.665 8.727 21,422 +0.08(+0.93%)
Oct 17, 2013 8.756 8.836 8.644 8.647 82,554 -0.05(-0.59%)
Oct 16, 2013 8.975 9.029 8.698 8.698 74,959 -0.28(-3.12%)
Oct 15, 2013 8.902 9.091 8.902 8.978 63,901 +0.07(+0.78%)
Oct 14, 2013 8.815 8.960 8.753 8.909 33,261 +0.17(+2.00%)
Oct 11, 2013 8.749 8.909 8.731 8.735 59,471 +0.02(+0.21%)
Oct 10, 2013 8.724 8.818 8.716 8.716 35,763 -0.04(-0.42%)
Oct 09, 2013 8.833 8.833 8.698 8.753 42,426 -0.04(-0.41%)
Oct 08, 2013 8.811 8.836 8.753 8.789 39,016 -0.01(-0.08%)
Oct 07, 2013 8.731 8.978 8.731 8.796 70,306 +0.04(+0.46%)
Oct 04, 2013 8.753 8.793 8.731 8.756 41,684 +0.00(+0.04%)
Oct 03, 2013 8.735 8.873 8.735 8.753 62,575 +0.02(+0.21%)
Oct 02, 2013 8.796 8.902 8.727 8.735 57,276 -0.07(-0.74%)
Oct 01, 2013 8.753 9.058 8.753 8.800 32,711 -0.02(-0.21%)
Sep 27, 2013 8.815 9.055 8.727 8.818 79,664 +0.04(+0.50%)
Sep 26, 2013 9.030 9.138 8.767 8.775 53,720 -0.40(-4.36%)
Sep 25, 2013 9.182 9.196 8.938 9.175 46,727 -0.01(-0.08%)
Sep 24, 2013 9.091 9.182 9.091 9.182 9,283 +0.09(+1.04%)
Sep 23, 2013 9.033 9.156 8.913 9.087 105,456 -0.00(-0.04%)
Sep 20, 2013 8.906 9.178 8.902 9.091 90,317 +0.15(+1.63%)
Sep 19, 2013 8.887 9.113 8.800 8.946 96,384 +0.16(+1.86%)
Sep 18, 2013 8.786 8.909 8.775 8.782 50,324 +0.00(+0.04%)
Sep 17, 2013 8.891 8.996 8.767 8.778 52,794 -0.17(-1.87%)
Sep 16, 2013 8.826 8.946 8.745 8.946 23,374 +0.20(+2.29%)
Sep 13, 2013 8.818 8.920 8.745 8.745 30,992 -0.07(-0.82%)
Sep 12, 2013 8.920 8.920 8.818 8.818 74,208 +0.00(+0.00%)
Sep 11, 2013 8.764 8.928 8.745 8.818 40,741 +0.09(+1.04%)
Sep 10, 2013 8.858 9.000 8.673 8.727 175,116 -0.11(-1.28%)
Sep 09, 2013 8.775 9.000 8.742 8.840 60,065 +0.06(+0.66%)
Sep 06, 2013 8.770 8.913 8.367 8.782 112,229 -0.03(-0.37%)
Sep 05, 2013 8.793 8.836 8.727 8.815 42,212 +0.08(+0.96%)
Sep 04, 2013 8.775 8.913 8.640 8.731 58,717 -0.04(-0.41%)
Sep 03, 2013 8.902 8.975 8.764 8.767 24,793 +0.02(+0.25%)
Aug 30, 2013 8.909 9.018 8.735 8.745 124,285 -0.06(-0.66%)
Aug 29, 2013 8.909 8.918 8.804 8.804 53,905 -0.16(-1.78%)
Aug 28, 2013 8.884 8.994 8.869 8.964 37,270 +0.22(+2.49%)
Aug 27, 2013 8.822 8.833 8.736 8.745 16,087 -0.02(-0.25%)
Aug 26, 2013 8.851 8.940 8.585 8.767 114,157 +0.02(+0.21%)
Aug 23, 2013 8.782 8.906 8.738 8.749 52,546 +0.01(+0.17%)
Aug 22, 2013 8.731 8.906 8.731 8.735 77,324 +0.17(+1.95%)
Aug 21, 2013 8.691 8.916 8.495 8.567 60,584 -0.03(-0.38%)
Aug 20, 2013 8.633 8.633 8.473 8.600 23,152 +0.07(+0.81%)
Aug 19, 2013 8.691 8.691 8.400 8.531 66,959 -0.12(-1.43%)
Aug 16, 2013 8.655 8.786 8.455 8.655 56,322 +0.07(+0.85%)
Aug 15, 2013 8.316 8.604 8.258 8.582 24,538 +0.14(+1.68%)
Aug 14, 2013 8.273 8.440 8.244 8.440 39,297 +0.11(+1.27%)
Aug 13, 2013 8.516 8.516 8.331 8.335 59,358 -0.09(-1.12%)
Aug 12, 2013 8.269 8.611 8.244 8.429 36,437 +0.30(+3.71%)
Aug 09, 2013 8.382 8.413 8.076 8.127 39,187 -0.24(-2.83%)
Aug 08, 2013 8.331 8.546 8.287 8.364 20,624 -0.15(-1.79%)
Aug 07, 2013 8.455 8.691 8.331 8.516 31,182 +0.15(+1.83%)
Aug 06, 2013 8.589 8.589 8.291 8.364 12,374 -0.10(-1.16%)
Aug 05, 2013 8.617 8.727 8.265 8.462 107,782 -0.21(-2.47%)
Aug 02, 2013 8.640 8.778 8.615 8.676 66,145 -0.04(-0.50%)
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.