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, 2015 9.992 10.26 9.757 9.931 122,429 -0.04(-0.37%)
Mar 30, 2015 10.22 10.30 9.967 9.968 38,724 -0.18(-1.80%)
Mar 27, 2015 9.737 10.32 9.737 10.15 271,230 +0.30(+3.05%)
Mar 26, 2015 9.818 9.882 9.619 9.850 71,305 +0.10(+1.04%)
Mar 25, 2015 9.741 9.878 9.246 9.749 70,950 +0.07(+0.75%)
Mar 24, 2015 9.506 9.931 9.307 9.676 141,474 +0.27(+2.89%)
Mar 23, 2015 9.201 9.623 9.201 9.404 59,121 +0.21(+2.34%)
Mar 20, 2015 9.226 9.619 8.723 9.189 865,928 -0.05(-0.53%)
Mar 19, 2015 9.007 9.420 8.914 9.238 95,988 +0.07(+0.75%)
Mar 18, 2015 8.995 9.441 8.804 9.169 167,488 +0.26(+2.91%)
Mar 17, 2015 8.496 9.141 8.443 8.910 126,430 +0.52(+6.18%)
Mar 16, 2015 8.500 8.861 8.172 8.391 138,972 -0.21(-2.45%)
Mar 13, 2015 8.837 8.841 8.452 8.602 95,679 -0.24(-2.71%)
Mar 12, 2015 8.780 9.015 8.700 8.841 62,387 +0.13(+1.49%)
Mar 11, 2015 8.711 8.873 8.415 8.711 71,488 -0.06(-0.69%)
Mar 10, 2015 8.675 9.011 8.456 8.772 108,579 +0.12(+1.41%)
Mar 09, 2015 8.715 9.029 8.561 8.650 123,406 -0.08(-0.93%)
Mar 06, 2015 9.096 9.214 8.728 8.731 121,025 -0.45(-4.94%)
Mar 05, 2015 8.841 9.185 8.760 9.185 56,457 +0.44(+5.00%)
Mar 04, 2015 9.161 9.072 8.699 8.748 86,448 -0.32(-3.57%)
Mar 03, 2015 9.072 9.228 9.043 9.072 94,527 +0.06(+0.72%)
Mar 02, 2015 9.181 9.201 9.007 9.007 120,265 -0.09(-1.02%)
Feb 27, 2015 9.096 9.279 9.019 9.100 51,762 -0.05(-0.58%)
Feb 26, 2015 9.242 9.437 9.141 9.153 88,251 -0.19(-2.04%)
Feb 25, 2015 9.287 9.384 9.141 9.343 100,468 +0.19(+2.04%)
Feb 24, 2015 9.339 9.526 9.108 9.157 58,484 -0.13(-1.44%)
Feb 23, 2015 9.335 9.518 9.246 9.291 66,904 -0.13(-1.33%)
Feb 20, 2015 9.327 9.465 8.955 9.416 66,848 +0.07(+0.78%)
Feb 19, 2015 9.473 9.607 9.343 9.343 116,636 -0.24(-2.50%)
Feb 18, 2015 9.623 9.769 9.428 9.583 73,807 +0.08(+0.81%)
Feb 17, 2015 9.530 9.692 9.506 9.506 69,764 -0.02(-0.26%)
Feb 13, 2015 9.623 9.530 9.530 9.530 42,432 -0.01(-0.09%)
Feb 12, 2015 9.526 9.749 9.339 9.538 29,223 +0.08(+0.86%)
Feb 11, 2015 9.356 9.647 9.255 9.457 66,529 +0.20(+2.19%)
Feb 10, 2015 9.769 9.769 9.254 9.254 72,080 -0.49(-5.07%)
Feb 09, 2015 9.558 9.781 9.255 9.749 80,196 +0.31(+3.26%)
Feb 06, 2015 9.238 9.951 9.120 9.441 190,483 +0.32(+3.51%)
Feb 05, 2015 8.918 9.558 8.756 9.120 159,251 +0.22(+2.46%)
Feb 04, 2015 8.902 8.902 8.553 8.902 54,749 +0.00(+0.05%)
Feb 03, 2015 8.715 8.918 8.506 8.897 144,050 +0.27(+3.10%)
Feb 02, 2015 8.739 8.922 8.585 8.630 42,506 +0.01(+0.14%)
Jan 30, 2015 8.443 8.654 8.391 8.618 83,754 +0.19(+2.26%)
Jan 29, 2015 8.356 8.589 8.091 8.427 96,242 +0.06(+0.66%)
Jan 28, 2015 8.863 8.883 8.245 8.372 228,830 -0.42(-4.82%)
Jan 27, 2015 8.728 9.037 8.487 8.796 65,933 +0.03(+0.36%)
Jan 26, 2015 8.902 9.087 8.701 8.764 54,292 -0.17(-1.91%)
Jan 23, 2015 8.633 8.986 8.633 8.934 98,975 +0.29(+3.30%)
Jan 22, 2015 8.748 9.346 8.530 8.649 202,331 -0.19(-2.19%)
Jan 21, 2015 8.720 8.906 8.546 8.843 151,677 +0.20(+2.29%)
Jan 20, 2015 8.320 8.807 8.279 8.645 141,425 +0.38(+4.65%)
Jan 16, 2015 7.802 8.297 7.722 8.261 178,883 +0.56(+7.30%)
Jan 15, 2015 7.774 7.817 7.524 7.699 73,807 +0.08(+0.99%)
Jan 14, 2015 8.170 8.170 7.212 7.623 205,381 -0.42(-5.22%)
Jan 13, 2015 8.605 8.677 7.905 8.043 184,612 -0.50(-5.84%)
Jan 12, 2015 9.025 9.168 8.463 8.542 148,182 -0.38(-4.22%)
Jan 09, 2015 8.752 9.069 8.673 8.918 130,228 +0.10(+1.12%)
Jan 08, 2015 8.899 9.077 8.479 8.819 158,507 +0.09(+1.00%)
Jan 07, 2015 8.538 8.891 8.320 8.732 146,238 +0.18(+2.13%)
Jan 06, 2015 8.887 8.946 8.439 8.550 67,428 -0.42(-4.68%)
Jan 05, 2015 9.302 9.394 8.871 8.970 228,259 -0.22(-2.41%)
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.