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

Knot Offshore Partners LP (NY: KNOP )

4.990 -0.040 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 10.63 10.76 10.63 10.76 314,275 +0.11(+1.02%)
Mar 28, 2014 10.62 10.74 9.978 10.65 53,798 -0.03(-0.32%)
Mar 27, 2014 10.55 10.72 10.48 10.68 9,545 +0.20(+1.92%)
Mar 26, 2014 10.74 10.74 10.48 10.48 4,176 -0.05(-0.48%)
Mar 25, 2014 10.50 10.76 10.50 10.53 2,438 -0.07(-0.64%)
Mar 24, 2014 10.72 10.72 10.47 10.60 57,188 -0.00(-0.03%)
Mar 21, 2014 10.68 10.75 10.40 10.60 14,676 -0.11(-1.05%)
Mar 20, 2014 10.66 10.72 10.31 10.72 17,989 +0.01(+0.10%)
Mar 19, 2014 10.82 10.96 10.47 10.70 56,701 -0.12(-1.11%)
Mar 18, 2014 10.92 10.92 10.82 10.82 54,486 +0.01(+0.10%)
Mar 17, 2014 10.84 10.98 10.76 10.81 34,590 -0.06(-0.52%)
Mar 14, 2014 10.83 11.12 10.79 10.87 56,387 +0.01(+0.07%)
Mar 13, 2014 10.61 10.86 10.55 10.86 32,878 +0.13(+1.19%)
Mar 12, 2014 10.66 10.79 10.64 10.73 18,720 -0.08(-0.73%)
Mar 11, 2014 10.75 10.86 10.62 10.81 39,695 +0.04(+0.35%)
Mar 10, 2014 10.78 10.86 10.78 10.78 25,673 +0.02(+0.17%)
Mar 07, 2014 10.79 10.87 10.76 10.76 23,229 -0.04(-0.35%)
Mar 06, 2014 10.80 10.86 10.76 10.79 21,025 -0.06(-0.52%)
Mar 05, 2014 10.84 10.87 10.78 10.85 51,221 -0.03(-0.24%)
Mar 04, 2014 10.87 10.90 10.82 10.88 9,816 +0.11(+0.98%)
Mar 03, 2014 10.68 10.91 10.68 10.77 29,919 -0.04(-0.37%)
Feb 28, 2014 10.59 10.90 10.59 10.81 11,573 +0.02(+0.16%)
Feb 27, 2014 10.67 10.90 10.67 10.79 68,942 +0.19(+1.79%)
Feb 26, 2014 10.55 10.63 10.31 10.60 22,232 -0.11(-1.07%)
Feb 25, 2014 10.69 10.76 10.69 10.72 24,397 -0.04(-0.35%)
Feb 24, 2014 10.79 10.87 10.64 10.76 92,738 +0.06(+0.60%)
Feb 21, 2014 10.72 10.96 10.59 10.69 69,200 +0.13(+1.21%)
Feb 20, 2014 10.04 10.62 10.04 10.56 116,458 +0.47(+4.66%)
Feb 19, 2014 10.13 10.19 9.986 10.09 67,052 +0.03(+0.34%)
Feb 18, 2014 10.05 10.09 9.858 10.06 39,060 -0.09(-0.85%)
Feb 14, 2014 10.09 10.15 10.15 10.15 14,889 +0.06(+0.61%)
Feb 13, 2014 10.07 10.09 9.805 10.09 11,392 -0.07(-0.65%)
Feb 12, 2014 9.847 10.15 9.760 10.15 30,480 +0.35(+3.59%)
Feb 11, 2014 9.764 9.929 9.764 9.800 12,469 -0.13(-1.27%)
Feb 10, 2014 9.926 9.929 9.826 9.926 7,457 -0.05(-0.53%)
Feb 07, 2014 10.15 10.15 9.693 9.978 57,871 -0.17(-1.70%)
Feb 06, 2014 10.15 10.15 9.986 10.15 33,447 +0.02(+0.19%)
Feb 05, 2014 10.10 10.32 9.948 10.13 38,422 +0.03(+0.34%)
Feb 04, 2014 10.15 10.25 10.08 10.10 31,187 -0.06(-0.56%)
Feb 03, 2014 10.08 10.15 9.907 10.15 171,452 +0.08(+0.75%)
Jan 31, 2014 9.677 10.15 9.677 10.08 26,404 +0.30(+3.02%)
Jan 30, 2014 9.784 9.932 9.677 9.784 22,850 +0.14(+1.46%)
Jan 29, 2014 9.696 9.988 9.625 9.644 45,420 +0.02(+0.19%)
Jan 28, 2014 9.611 9.807 9.533 9.625 26,897 -0.04(-0.38%)
Jan 27, 2014 9.598 9.662 9.533 9.662 35,901 +0.04(+0.38%)
Jan 24, 2014 9.600 9.666 9.566 9.625 13,394 +0.03(+0.35%)
Jan 23, 2014 9.648 9.736 9.558 9.592 54,968 -0.06(-0.58%)
Jan 22, 2014 9.725 9.736 9.544 9.648 27,178 -0.02(-0.19%)
Jan 21, 2014 9.729 9.729 9.448 9.666 68,789 -0.00(-0.04%)
Jan 17, 2014 9.500 9.670 9.670 9.670 63,256 -0.07(-0.68%)
Jan 16, 2014 9.418 10.05 9.403 9.736 223,332 +0.10(+1.00%)
Jan 15, 2014 9.725 9.833 9.537 9.640 40,527 -0.09(-0.87%)
Jan 14, 2014 9.711 10.02 9.455 9.725 98,111 +0.15(+1.58%)
Jan 13, 2014 9.618 9.977 9.544 9.574 61,026 -0.04(-0.46%)
Jan 10, 2014 10.10 10.14 9.529 9.618 30,560 -0.14(-1.48%)
Jan 09, 2014 10.00 10.17 9.762 9.762 30,368 -0.31(-3.05%)
Jan 08, 2014 9.814 10.09 9.655 10.07 113,352 -0.01(-0.11%)
Jan 07, 2014 10.16 10.16 10.01 10.08 28,349 -0.09(-0.91%)
Jan 06, 2014 9.914 10.17 9.914 10.17 32,101 +0.14(+1.44%)
Jan 03, 2014 9.773 10.17 8.693 10.03 103,202 -0.17(-1.67%)
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.