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

Knot Offshore Partners LP (NY: KNOP )

5.500 +0.050 (+0.92%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 20, 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 (%)
Dec 31, 2013 10.36 10.39 10.39 10.39 34,061 +0.13(+1.23%)
Dec 30, 2013 10.53 10.60 10.27 10.27 58,760 -0.23(-2.15%)
Dec 27, 2013 10.73 10.73 10.36 10.49 37,015 -0.23(-2.14%)
Dec 26, 2013 10.28 10.87 10.04 10.72 52,694 +0.48(+4.69%)
Dec 24, 2013 10.22 10.24 10.10 10.24 6,495 -0.11(-1.11%)
Dec 23, 2013 10.12 10.36 10.05 10.36 34,085 +0.19(+1.86%)
Dec 20, 2013 9.809 10.17 9.433 10.17 32,414 +0.53(+5.53%)
Dec 19, 2013 9.618 9.792 9.577 9.637 18,620 +0.02(+0.19%)
Dec 18, 2013 9.348 9.751 9.252 9.618 48,907 +0.08(+0.85%)
Dec 17, 2013 9.437 9.566 9.296 9.537 65,556 +0.01(+0.16%)
Dec 16, 2013 9.466 9.548 9.278 9.522 83,865 +0.11(+1.22%)
Dec 13, 2013 9.568 10.10 9.396 9.407 152,125 -0.07(-0.78%)
Dec 12, 2013 9.474 9.618 9.437 9.481 77,521 +0.04(+0.39%)
Dec 11, 2013 9.470 9.637 9.433 9.444 15,273 -0.06(-0.62%)
Dec 10, 2013 9.648 9.799 9.433 9.503 57,671 -0.18(-1.87%)
Dec 09, 2013 9.984 9.984 9.563 9.685 64,496 -0.12(-1.21%)
Dec 06, 2013 9.957 10.06 9.803 9.803 78,486 -0.18(-1.85%)
Dec 05, 2013 10.25 10.35 9.914 9.988 31,763 -0.31(-3.05%)
Dec 04, 2013 10.17 10.30 10.06 10.30 23,937 +0.04(+0.40%)
Dec 03, 2013 10.17 10.26 9.927 10.26 54,632 -0.01(-0.11%)
Dec 02, 2013 10.40 10.45 10.14 10.27 42,906 -0.10(-1.00%)
Nov 29, 2013 10.10 10.51 10.09 10.38 22,774 +0.23(+2.26%)
Nov 27, 2013 9.940 10.15 9.851 10.15 42,141 +0.22(+2.20%)
Nov 26, 2013 9.988 10.12 9.858 9.929 52,791 -0.06(-0.59%)
Nov 25, 2013 9.836 9.988 9.773 9.988 90,978 +0.25(+2.58%)
Nov 22, 2013 9.814 9.914 9.736 9.736 121,300 -0.08(-0.79%)
Nov 21, 2013 9.755 9.914 9.666 9.814 58,666 +0.11(+1.10%)
Nov 20, 2013 9.918 9.988 9.707 9.707 78,345 -0.28(-2.81%)
Nov 19, 2013 9.881 10.09 9.877 9.988 53,018 +0.26(+2.66%)
Nov 18, 2013 9.884 9.951 9.711 9.729 62,810 -0.09(-0.94%)
Nov 15, 2013 9.866 9.914 9.659 9.821 41,703 +0.18(+1.92%)
Nov 14, 2013 9.581 9.655 9.570 9.637 13,248 +0.07(+0.73%)
Nov 12, 2013 9.588 9.614 9.533 9.566 30,014 +0.03(+0.35%)
Nov 11, 2013 9.485 9.596 9.433 9.533 17,354 -0.07(-0.73%)
Nov 08, 2013 9.444 9.618 9.433 9.603 39,948 +0.04(+0.46%)
Nov 07, 2013 9.592 9.596 9.459 9.559 36,358 +0.07(+0.70%)
Nov 06, 2013 9.555 9.585 9.461 9.492 187,284 +0.03(+0.27%)
Nov 05, 2013 9.437 9.551 9.437 9.466 21,217 +0.03(+0.35%)
Nov 04, 2013 9.315 9.651 9.315 9.433 51,351 +0.03(+0.34%)
Nov 01, 2013 9.366 9.470 9.326 9.401 42,311 -0.01(-0.11%)
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%)
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.