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

Knot Offshore Partners LP (NY: KNOP )

5.450 +0.090 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2015 7.150 7.202 7.040 7.176 144,218 +0.08(+1.12%)
Oct 29, 2015 7.000 7.325 7.000 7.097 85,458 -0.18(-2.48%)
Oct 28, 2015 7.149 7.435 7.089 7.277 176,502 +0.12(+1.67%)
Oct 27, 2015 7.324 7.328 7.145 7.158 310,725 -0.16(-2.16%)
Oct 26, 2015 7.486 7.507 7.316 7.316 368,846 -0.13(-1.78%)
Oct 23, 2015 7.593 7.597 7.388 7.448 225,729 -0.13(-1.69%)
Oct 22, 2015 7.533 7.614 7.439 7.576 194,659 +0.05(+0.68%)
Oct 21, 2015 7.691 7.742 7.465 7.525 246,343 -0.14(-1.84%)
Oct 20, 2015 7.525 7.708 7.456 7.665 92,336 +0.09(+1.24%)
Oct 19, 2015 7.571 7.751 7.525 7.571 147,226 -0.05(-0.67%)
Oct 16, 2015 7.687 7.712 7.490 7.623 184,998 +0.04(+0.51%)
Oct 15, 2015 7.469 7.633 7.299 7.584 351,913 +0.06(+0.74%)
Oct 14, 2015 7.350 7.674 7.158 7.529 209,633 +0.03(+0.40%)
Oct 13, 2015 7.584 7.785 7.392 7.499 259,905 -0.10(-1.29%)
Oct 12, 2015 7.635 7.635 7.465 7.597 171,366 -0.01(-0.17%)
Oct 09, 2015 7.678 7.678 7.486 7.610 110,115 -0.01(-0.17%)
Oct 08, 2015 7.640 7.866 7.571 7.623 140,257 +0.05(+0.68%)
Oct 07, 2015 7.746 7.861 7.456 7.571 254,388 -0.10(-1.33%)
Oct 06, 2015 7.606 7.908 7.397 7.674 162,005 +0.10(+1.35%)
Oct 05, 2015 6.659 7.623 6.659 7.571 155,783 +1.02(+15.64%)
Oct 02, 2015 6.526 7.000 6.501 6.548 514,629 -0.07(-1.03%)
Oct 01, 2015 6.407 6.819 6.407 6.616 324,861 +0.30(+4.80%)
Sep 30, 2015 6.194 6.390 5.951 6.313 420,738 +0.15(+2.49%)
Sep 29, 2015 6.885 6.885 6.121 6.160 263,902 -0.67(-9.81%)
Sep 28, 2015 7.188 7.269 6.742 6.829 253,926 -0.37(-5.10%)
Sep 25, 2015 7.384 7.478 7.089 7.196 245,508 -0.12(-1.58%)
Sep 24, 2015 7.426 7.554 7.277 7.311 125,098 -0.18(-2.45%)
Sep 23, 2015 8.045 8.045 7.341 7.495 196,802 -0.42(-5.28%)
Sep 22, 2015 7.900 7.968 7.721 7.913 187,600 -0.04(-0.48%)
Sep 21, 2015 8.036 8.177 7.955 7.951 283,179 +0.05(+0.65%)
Sep 18, 2015 7.580 8.019 7.580 7.900 159,051 +0.27(+3.58%)
Sep 17, 2015 7.567 7.774 7.536 7.627 98,417 +0.06(+0.85%)
Sep 16, 2015 7.461 7.725 7.401 7.563 70,440 +0.06(+0.74%)
Sep 15, 2015 7.294 7.665 7.294 7.507 188,522 +0.12(+1.68%)
Sep 14, 2015 7.542 7.751 7.190 7.384 269,662 -0.29(-3.78%)
Sep 11, 2015 7.759 7.904 7.625 7.674 258,622 -0.23(-2.97%)
Sep 10, 2015 8.173 8.173 7.789 7.908 244,144 -0.23(-2.88%)
Sep 09, 2015 8.361 8.467 7.998 8.143 190,456 -0.06(-0.78%)
Sep 08, 2015 7.891 8.228 7.840 8.207 225,712 +0.30(+3.83%)
Sep 04, 2015 7.943 7.904 7.904 7.904 123,546 -0.02(-0.22%)
Sep 03, 2015 7.789 8.053 7.755 7.921 315,184 +0.08(+1.03%)
Sep 02, 2015 7.823 7.874 7.758 7.840 275,830 +0.03(+0.44%)
Sep 01, 2015 7.776 7.921 7.674 7.806 223,478 -0.01(-0.14%)
Aug 31, 2015 7.823 7.913 7.418 7.817 294,266 +0.04(+0.58%)
Aug 28, 2015 7.593 7.981 7.593 7.772 137,042 +0.06(+0.72%)
Aug 27, 2015 7.316 8.096 7.290 7.716 454,986 +0.43(+5.85%)
Aug 26, 2015 7.614 7.674 7.060 7.290 277,693 -0.17(-2.34%)
Aug 25, 2015 7.934 7.934 7.397 7.465 531,362 +0.21(+2.88%)
Aug 24, 2015 6.526 7.823 6.526 7.256 562,922 +0.40(+5.85%)
Aug 21, 2015 7.141 7.247 6.688 6.855 146,192 -0.23(-3.31%)
Aug 20, 2015 6.923 7.237 6.906 7.089 241,755 +0.11(+1.59%)
Aug 19, 2015 6.612 7.030 6.488 6.979 226,237 +0.35(+5.28%)
Aug 18, 2015 6.932 6.932 6.560 6.629 169,066 -0.26(-3.72%)
Aug 17, 2015 6.897 7.115 6.624 6.885 196,486 -0.03(-0.37%)
Aug 14, 2015 6.381 7.294 6.381 6.910 305,368 +0.39(+6.02%)
Aug 13, 2015 6.330 6.590 6.030 6.518 311,103 +0.23(+3.73%)
Aug 12, 2015 5.784 6.356 5.765 6.283 264,103 +0.29(+4.77%)
Aug 11, 2015 6.356 6.441 5.805 5.997 221,169 -0.46(-7.13%)
Aug 10, 2015 6.501 6.503 6.262 6.458 178,821 +0.06(+0.93%)
Aug 07, 2015 6.010 6.475 6.010 6.398 345,780 +0.29(+4.68%)
Aug 06, 2015 5.652 6.172 5.366 6.113 364,317 +0.48(+8.56%)
Aug 05, 2015 5.865 6.125 5.537 5.631 279,637 -0.23(-4.00%)
Aug 04, 2015 6.334 6.334 5.810 5.865 243,888 -0.41(-6.59%)
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.