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 (%)
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%)
Jan 02, 2015 8.978 9.192 8.748 9.192 47,121 +0.38(+4.36%)
Dec 31, 2014 8.712 8.807 8.807 8.807 551,741 +0.09(+1.00%)
Dec 30, 2014 9.350 9.459 8.415 8.720 424,285 -0.57(-6.14%)
Dec 29, 2014 8.566 9.302 8.514 9.291 312,942 +0.86(+10.19%)
Dec 26, 2014 8.756 8.756 8.316 8.431 228,613 -0.36(-4.14%)
Dec 24, 2014 8.891 8.796 8.796 8.796 118,176 -0.02(-0.22%)
Dec 23, 2014 8.910 8.910 8.537 8.815 161,886 +0.10(+1.09%)
Dec 22, 2014 8.451 8.831 8.340 8.720 187,976 +0.25(+2.99%)
Dec 19, 2014 8.047 8.681 8.047 8.467 138,273 +0.35(+4.34%)
Dec 18, 2014 8.126 8.807 8.039 8.114 161,244 +0.17(+2.14%)
Dec 17, 2014 7.647 8.118 7.647 7.944 203,758 +0.34(+4.48%)
Dec 16, 2014 7.936 8.257 7.437 7.604 260,535 -0.38(-4.81%)
Dec 15, 2014 8.134 8.312 7.928 7.988 134,922 -0.16(-1.99%)
Dec 12, 2014 8.344 8.566 7.968 8.150 258,753 -0.18(-2.19%)
Dec 11, 2014 7.920 8.716 7.861 8.332 198,228 +0.47(+5.94%)
Dec 10, 2014 7.813 8.550 7.813 7.865 242,203 -0.05(-0.60%)
Dec 09, 2014 8.039 8.175 7.747 7.912 90,697 -0.04(-0.55%)
Dec 08, 2014 8.217 8.277 7.726 7.956 179,006 -0.42(-4.97%)
Dec 05, 2014 8.320 8.510 8.231 8.372 162,747 -0.20(-2.31%)
Dec 04, 2014 8.649 9.073 8.514 8.570 91,945 -0.21(-2.39%)
Dec 03, 2014 8.297 8.962 8.274 8.780 154,154 +0.45(+5.37%)
Dec 02, 2014 8.396 8.506 8.237 8.332 132,205 +0.01(+0.14%)
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.