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 (%)
Apr 28, 2017 12.32 12.50 12.16 12.40 148,512 +0.24(+2.00%)
Apr 27, 2017 12.33 12.35 12.15 12.15 181,857 -0.18(-1.44%)
Apr 26, 2017 12.28 12.37 12.15 12.33 173,558 +0.20(+1.67%)
Apr 25, 2017 12.18 12.24 12.03 12.13 187,754 +0.03(+0.21%)
Apr 24, 2017 11.98 12.36 11.82 12.10 535,315 +0.38(+3.24%)
Apr 21, 2017 11.75 11.77 11.65 11.72 72,786 +0.00(+0.00%)
Apr 20, 2017 11.65 11.77 11.55 11.72 137,256 +0.13(+1.09%)
Apr 19, 2017 11.57 11.64 11.50 11.60 85,740 +0.08(+0.66%)
Apr 18, 2017 11.47 11.60 11.45 11.52 97,201 +0.03(+0.22%)
Apr 17, 2017 11.42 11.57 11.42 11.50 74,125 +0.08(+0.67%)
Apr 13, 2017 11.50 11.57 11.39 11.42 73,466 -0.10(-0.88%)
Apr 12, 2017 11.62 11.65 11.47 11.52 47,019 -0.08(-0.66%)
Apr 11, 2017 11.62 11.70 11.57 11.60 69,605 +0.00(+0.00%)
Apr 10, 2017 11.60 11.70 11.60 11.60 74,767 +0.00(+0.00%)
Apr 07, 2017 11.55 11.60 11.47 11.60 49,642 +0.13(+1.10%)
Apr 06, 2017 11.45 11.60 11.42 11.47 32,237 +0.03(+0.22%)
Apr 05, 2017 11.45 11.62 11.39 11.45 38,999 +0.00(+0.00%)
Apr 04, 2017 11.57 11.65 11.39 11.45 97,084 -0.15(-1.31%)
Apr 03, 2017 11.88 11.90 11.50 11.60 152,007 -0.20(-1.72%)
Mar 31, 2017 11.45 12.03 11.45 11.80 292,281 +0.35(+3.10%)
Mar 30, 2017 11.39 11.52 11.39 11.45 68,776 +0.03(+0.22%)
Mar 29, 2017 11.37 11.52 11.33 11.42 89,600 +0.03(+0.22%)
Mar 28, 2017 11.17 11.47 11.14 11.39 148,863 +0.23(+2.04%)
Mar 27, 2017 11.14 11.34 11.14 11.17 100,714 -0.08(-0.68%)
Mar 24, 2017 11.34 11.37 11.19 11.24 31,661 -0.08(-0.67%)
Mar 23, 2017 11.12 11.37 11.07 11.32 87,168 +0.18(+1.59%)
Mar 22, 2017 11.09 11.22 11.09 11.14 95,605 -0.03(-0.23%)
Mar 21, 2017 11.32 11.32 11.09 11.17 173,102 -0.08(-0.68%)
Mar 20, 2017 11.07 11.34 11.01 11.24 129,366 +0.15(+1.37%)
Mar 17, 2017 11.09 11.27 11.04 11.09 152,088 +0.03(+0.23%)
Mar 16, 2017 11.09 11.27 11.01 11.07 97,600 -0.03(-0.23%)
Mar 15, 2017 11.14 11.14 11.01 11.09 114,925 +0.00(+0.00%)
Mar 14, 2017 11.04 11.12 10.89 11.09 139,243 +0.03(+0.23%)
Mar 13, 2017 11.14 11.24 10.91 11.07 139,428 -0.08(-0.68%)
Mar 10, 2017 11.22 11.27 11.07 11.14 141,346 -0.05(-0.45%)
Mar 09, 2017 11.32 11.33 11.01 11.19 249,390 -0.20(-1.78%)
Mar 08, 2017 11.27 11.39 11.27 11.39 72,362 +0.08(+0.67%)
Mar 07, 2017 11.52 11.52 11.24 11.32 90,043 -0.15(-1.32%)
Mar 06, 2017 11.45 11.50 11.34 11.47 84,605 -0.03(-0.22%)
Mar 03, 2017 11.52 11.62 11.42 11.50 69,297 +0.00(+0.00%)
Mar 02, 2017 11.32 11.60 11.32 11.50 130,910 +0.13(+1.11%)
Mar 01, 2017 11.24 11.39 11.21 11.37 119,386 +0.20(+1.81%)
Feb 28, 2017 11.34 11.37 11.14 11.17 178,137 -0.18(-1.56%)
Feb 27, 2017 11.34 11.50 11.27 11.34 111,343 -0.03(-0.22%)
Feb 24, 2017 11.39 11.47 11.27 11.37 141,221 -0.10(-0.88%)
Feb 23, 2017 11.57 11.57 11.39 11.47 128,461 +0.03(+0.22%)
Feb 22, 2017 11.42 11.70 11.39 11.45 299,192 -0.03(-0.22%)
Feb 21, 2017 11.24 11.75 11.24 11.47 329,781 +0.28(+2.49%)
Feb 17, 2017 11.19 11.19 11.19 0 -0.15(-1.34%)
Feb 16, 2017 11.27 11.47 11.24 11.34 338,511 +0.10(+0.90%)
Feb 15, 2017 11.14 11.32 11.07 11.24 464,058 +0.23(+2.07%)
Feb 14, 2017 10.76 11.09 10.76 11.01 154,386 +0.18(+1.64%)
Feb 13, 2017 10.91 10.94 10.81 10.84 115,687 +0.00(+0.00%)
Feb 10, 2017 10.76 10.94 10.74 10.84 209,607 +0.08(+0.71%)
Feb 09, 2017 10.79 11.04 10.76 10.76 295,448 +0.00(+0.00%)
Feb 08, 2017 10.76 10.81 10.63 10.76 153,849 -0.05(-0.47%)
Feb 07, 2017 10.94 11.03 10.63 10.81 335,938 -0.05(-0.47%)
Feb 06, 2017 10.99 11.07 10.81 10.86 378,126 -0.18(-1.61%)
Feb 03, 2017 11.29 11.29 11.01 11.04 216,998 -0.15(-1.36%)
Feb 02, 2017 11.24 11.26 11.12 11.19 109,442 +0.00(+0.00%)
Feb 01, 2017 11.04 11.22 10.96 11.19 247,733 +0.15(+1.38%)
Jan 31, 2017 11.12 11.12 10.96 11.04 216,411 -0.04(-0.37%)
Jan 30, 2017 11.11 11.13 10.93 11.08 608,791 -0.02(-0.22%)
Jan 27, 2017 11.11 11.13 11.01 11.11 228,305 +0.02(+0.22%)
Jan 26, 2017 11.06 11.13 11.01 11.08 263,066 +0.02(+0.22%)
Jan 25, 2017 11.08 11.08 10.98 11.06 212,848 +0.02(+0.22%)
Jan 24, 2017 10.98 11.06 10.88 11.03 198,938 +0.07(+0.68%)
Jan 23, 2017 10.91 11.04 10.91 10.96 237,802 +0.00(+0.00%)
Jan 20, 2017 11.08 11.08 10.93 10.96 168,040 -0.05(-0.45%)
Jan 19, 2017 10.88 11.02 10.88 11.01 181,847 +0.12(+1.14%)
Jan 18, 2017 10.96 10.98 10.88 10.88 225,648 -0.07(-0.68%)
Jan 17, 2017 11.06 11.08 10.92 10.96 254,389 -0.05(-0.45%)
Jan 13, 2017 11.01 11.01 11.01 0 +0.05(+0.45%)
Jan 12, 2017 10.98 10.98 10.88 10.96 200,102 +0.00(+0.00%)
Jan 11, 2017 10.98 11.06 10.93 10.96 216,845 -0.02(-0.22%)
Jan 10, 2017 11.03 11.06 10.93 10.98 225,551 -0.02(-0.22%)
Jan 09, 2017 11.03 11.11 10.98 11.01 313,168 -0.02(-0.22%)
Jan 06, 2017 11.03 11.13 10.94 11.03 556,843 +0.10(+0.91%)
Jan 05, 2017 10.93 11.13 10.83 10.93 5,666,990 -1.04(-8.68%)
Jan 04, 2017 12.12 12.21 11.87 11.97 129,901 -0.15(-1.22%)
Jan 03, 2017 11.75 12.12 11.67 12.12 310,253 +0.45(+3.81%)
Dec 30, 2016 11.67 11.67 11.67 0 -0.07(-0.63%)
Dec 29, 2016 11.55 11.77 11.53 11.75 101,737 +0.17(+1.50%)
Dec 28, 2016 11.65 11.85 11.43 11.58 179,005 +0.00(+0.00%)
Dec 27, 2016 11.40 11.70 11.38 11.58 127,754 +0.17(+1.52%)
Dec 23, 2016 11.40 11.40 11.40 0 +0.00(+0.00%)
Dec 22, 2016 11.20 11.40 11.20 11.40 89,345 +0.20(+1.77%)
Dec 21, 2016 11.06 11.34 11.01 11.20 173,704 +0.17(+1.57%)
Dec 20, 2016 11.01 11.23 10.76 11.03 145,679 +0.12(+1.13%)
Dec 19, 2016 10.91 11.04 10.84 10.91 55,241 +0.10(+0.92%)
Dec 16, 2016 11.03 11.13 10.81 10.81 98,415 -0.12(-1.13%)
Dec 15, 2016 11.01 11.07 10.76 10.93 71,634 +0.05(+0.45%)
Dec 14, 2016 10.91 11.20 10.83 10.88 133,285 +0.02(+0.23%)
Dec 13, 2016 10.81 10.95 10.76 10.86 53,098 +0.10(+0.92%)
Dec 12, 2016 10.83 10.96 10.73 10.76 116,668 -0.07(-0.68%)
Dec 09, 2016 10.93 11.11 10.78 10.83 157,617 -0.07(-0.68%)
Dec 08, 2016 11.40 11.44 10.88 10.91 151,241 -0.40(-3.50%)
Dec 07, 2016 11.06 11.38 10.77 11.30 175,865 +0.22(+2.01%)
Dec 06, 2016 11.20 11.30 10.98 11.08 76,121 -0.12(-1.10%)
Dec 05, 2016 11.06 11.25 10.83 11.20 103,146 +0.15(+1.34%)
Dec 02, 2016 10.61 11.06 10.54 11.06 123,036 +0.52(+4.93%)
Dec 01, 2016 10.88 10.96 10.51 10.54 107,472 -0.25(-2.29%)
Nov 30, 2016 10.88 10.99 10.66 10.78 121,793 -0.05(-0.46%)
Nov 29, 2016 10.68 10.98 10.56 10.83 135,665 +0.12(+1.16%)
Nov 28, 2016 11.01 11.01 10.66 10.71 158,767 -0.30(-2.70%)
Nov 25, 2016 11.01 11.03 10.85 11.01 52,491 +0.12(+1.14%)
Nov 23, 2016 10.88 10.88 10.88 0 +0.07(+0.69%)
Nov 22, 2016 10.88 10.88 10.66 10.81 142,869 -0.02(-0.23%)
Nov 21, 2016 10.81 10.98 10.73 10.83 165,707 +0.15(+1.39%)
Nov 18, 2016 10.66 10.78 10.59 10.68 137,872 +0.12(+1.17%)
Nov 17, 2016 10.68 10.81 10.56 10.56 80,896 -0.05(-0.47%)
Nov 16, 2016 10.76 10.78 10.49 10.61 114,610 -0.02(-0.23%)
Nov 15, 2016 10.88 10.88 10.59 10.64 145,673 +0.00(+0.00%)
Nov 14, 2016 10.64 10.99 10.47 10.64 153,002 +0.12(+1.18%)
Nov 11, 2016 10.36 10.64 10.25 10.51 106,051 +0.07(+0.71%)
Nov 10, 2016 10.93 10.93 10.34 10.44 232,819 -0.37(-3.43%)
Nov 09, 2016 11.01 11.01 10.19 10.81 312,697 +0.45(+4.30%)
Nov 08, 2016 10.24 10.62 10.24 10.36 187,718 +0.20(+1.95%)
Nov 07, 2016 10.14 10.44 9.968 10.17 297,646 +0.37(+3.79%)
Nov 04, 2016 9.720 9.794 9.621 9.794 143,389 +0.10(+1.02%)
Nov 03, 2016 9.646 9.745 9.399 9.695 80,136 +0.10(+1.03%)
Nov 02, 2016 9.374 9.794 9.349 9.597 182,039 +0.20(+2.11%)
Nov 01, 2016 9.770 9.810 9.399 9.399 96,632 -0.30(-3.06%)
Oct 31, 2016 9.844 9.844 9.671 9.695 138,444 -0.10(-1.01%)
Oct 28, 2016 9.968 10.02 9.745 9.794 126,998 -0.21(-2.13%)
Oct 27, 2016 9.887 10.06 9.887 10.01 193,252 +0.14(+1.47%)
Oct 26, 2016 10.13 10.15 9.862 9.862 156,464 -0.27(-2.62%)
Oct 25, 2016 10.13 10.18 9.959 10.13 169,740 +0.10(+0.96%)
Oct 24, 2016 9.959 10.12 9.838 10.03 175,198 +0.24(+2.46%)
Oct 21, 2016 10.03 10.03 9.790 9.790 399,379 -0.22(-2.17%)
Oct 20, 2016 10.06 10.10 9.935 10.01 104,974 -0.05(-0.48%)
Oct 19, 2016 9.814 10.13 9.790 10.06 172,336 +0.22(+2.21%)
Oct 18, 2016 10.20 10.20 9.766 9.838 235,959 -0.24(-2.39%)
Oct 17, 2016 10.15 10.25 9.959 10.08 191,896 -0.05(-0.52%)
Oct 14, 2016 9.853 10.19 9.838 10.13 153,608 +0.32(+3.24%)
Oct 13, 2016 9.805 10.11 9.655 9.814 187,703 -0.13(-1.31%)
Oct 12, 2016 10.02 10.14 9.747 9.944 215,966 -0.08(-0.82%)
Oct 11, 2016 9.901 10.17 9.703 10.03 224,967 +0.02(+0.24%)
Oct 10, 2016 9.887 10.07 9.776 10.00 278,891 +0.11(+1.12%)
Oct 07, 2016 9.964 10.02 9.747 9.891 76,778 -0.07(-0.73%)
Oct 06, 2016 9.925 10.06 9.843 9.964 69,823 +0.07(+0.73%)
Oct 05, 2016 9.887 9.973 9.742 9.891 55,786 +0.06(+0.59%)
Oct 04, 2016 9.959 9.959 9.709 9.833 60,347 +0.06(+0.59%)
Oct 03, 2016 10.00 10.10 9.752 9.776 168,797 -0.30(-2.97%)
Sep 30, 2016 10.09 10.12 9.935 10.07 141,447 +0.09(+0.87%)
Sep 29, 2016 10.12 10.12 9.930 9.988 157,994 -0.10(-0.96%)
Sep 28, 2016 9.747 10.13 9.713 10.08 376,361 +0.37(+3.77%)
Sep 27, 2016 9.872 9.906 9.621 9.718 222,686 -0.15(-1.56%)
Sep 26, 2016 9.399 10.01 9.366 9.872 657,253 +0.51(+5.46%)
Sep 23, 2016 9.240 9.404 9.231 9.361 116,546 +0.03(+0.36%)
Sep 22, 2016 9.226 9.390 9.110 9.327 102,741 +0.22(+2.44%)
Sep 21, 2016 9.110 9.246 8.985 9.105 76,695 +0.12(+1.29%)
Sep 20, 2016 8.999 9.135 8.946 8.990 71,117 +0.04(+0.49%)
Sep 19, 2016 9.250 9.368 8.941 8.946 162,693 -0.22(-2.37%)
Sep 16, 2016 9.163 9.351 9.052 9.163 57,299 -0.04(-0.47%)
Sep 15, 2016 9.043 9.361 9.033 9.207 140,576 +0.17(+1.87%)
Sep 14, 2016 9.115 9.211 9.018 9.038 97,157 -0.12(-1.32%)
Sep 13, 2016 9.139 9.231 9.047 9.158 79,886 -0.10(-1.04%)
Sep 12, 2016 9.004 9.534 8.879 9.255 102,401 +0.12(+1.27%)
Sep 09, 2016 9.530 9.548 9.047 9.139 144,902 -0.46(-4.77%)
Sep 08, 2016 9.491 9.641 9.414 9.597 120,457 +0.10(+1.07%)
Sep 07, 2016 9.351 9.597 9.293 9.496 107,661 +0.17(+1.81%)
Sep 06, 2016 9.284 9.337 9.187 9.327 116,140 +0.08(+0.83%)
Sep 02, 2016 9.187 9.250 9.250 9.250 108,030 +0.06(+0.68%)
Sep 01, 2016 8.946 9.211 8.941 9.187 122,437 +0.21(+2.31%)
Aug 31, 2016 8.879 9.043 8.873 8.980 65,535 +0.05(+0.59%)
Aug 30, 2016 9.356 9.356 8.840 8.927 77,761 +0.08(+0.93%)
Aug 29, 2016 8.859 9.158 8.801 8.845 109,324 +0.02(+0.27%)
Aug 26, 2016 8.893 8.980 8.792 8.821 107,006 -0.08(-0.87%)
Aug 25, 2016 8.893 8.999 8.840 8.898 70,211 -0.06(-0.70%)
Aug 24, 2016 9.096 9.216 8.912 8.961 87,355 -0.27(-2.98%)
Aug 23, 2016 8.970 9.240 8.927 9.235 130,586 +0.30(+3.40%)
Aug 22, 2016 9.033 9.130 8.886 8.932 186,557 -0.10(-1.12%)
Aug 19, 2016 9.231 9.250 8.927 9.033 132,334 -0.21(-2.30%)
Aug 18, 2016 9.269 9.438 9.231 9.245 69,046 +0.00(+0.05%)
Aug 17, 2016 9.448 9.448 9.096 9.240 103,234 -0.07(-0.73%)
Aug 16, 2016 9.491 9.568 9.293 9.308 129,327 -0.19(-2.03%)
Aug 15, 2016 9.448 9.568 9.337 9.501 117,166 +0.17(+1.81%)
Aug 12, 2016 9.255 9.457 9.081 9.332 150,691 +0.14(+1.47%)
Aug 11, 2016 9.110 9.284 9.096 9.197 130,260 +0.20(+2.25%)
Aug 10, 2016 9.038 9.100 8.932 8.994 62,711 +0.03(+0.32%)
Aug 09, 2016 8.980 9.133 8.835 8.965 91,888 -0.11(-1.22%)
Aug 08, 2016 9.129 9.139 9.043 9.076 64,671 +0.07(+0.80%)
Aug 05, 2016 9.163 9.163 8.846 9.004 99,659 -0.10(-1.06%)
Aug 04, 2016 8.994 9.207 8.994 9.100 81,016 +0.10(+1.13%)
Aug 03, 2016 8.912 9.086 8.763 8.999 49,258 +0.09(+1.03%)
Aug 02, 2016 9.062 9.062 8.760 8.908 76,902 -0.06(-0.70%)
Aug 01, 2016 9.255 9.308 8.951 8.970 289,045 -0.28(-3.07%)
Jul 29, 2016 9.062 9.367 9.059 9.255 299,742 +0.15(+1.60%)
Jul 28, 2016 9.109 9.217 9.047 9.109 78,171 +0.03(+0.36%)
Jul 27, 2016 9.039 9.156 8.974 9.076 82,066 +0.02(+0.21%)
Jul 26, 2016 9.029 9.175 8.987 9.058 109,233 +0.07(+0.78%)
Jul 25, 2016 9.006 9.029 8.921 8.987 148,660 -0.06(-0.62%)
Jul 22, 2016 8.992 9.095 8.926 9.043 98,052 +0.13(+1.48%)
Jul 21, 2016 8.950 9.123 8.752 8.912 273,704 +0.03(+0.32%)
Jul 20, 2016 8.832 9.067 8.785 8.884 148,605 +0.08(+0.91%)
Jul 19, 2016 8.766 8.877 8.715 8.804 156,135 +0.01(+0.16%)
Jul 18, 2016 8.705 8.818 8.668 8.790 151,403 +0.11(+1.24%)
Jul 15, 2016 8.691 8.818 8.506 8.682 115,794 +0.04(+0.43%)
Jul 14, 2016 8.921 8.921 8.555 8.644 105,312 -0.16(-1.87%)
Jul 13, 2016 8.823 8.823 8.588 8.809 104,145 +0.00(+0.00%)
Jul 12, 2016 8.663 8.842 8.597 8.809 135,466 +0.25(+2.96%)
Jul 11, 2016 8.550 8.766 8.452 8.555 137,228 +0.02(+0.22%)
Jul 08, 2016 8.691 8.649 8.452 8.536 126,434 -0.11(-1.30%)
Jul 07, 2016 8.705 8.898 8.546 8.649 89,469 -0.09(-1.07%)
Jul 06, 2016 8.518 8.809 8.452 8.743 58,920 +0.13(+1.53%)
Jul 05, 2016 8.851 8.851 8.513 8.611 89,004 -0.26(-2.96%)
Jul 01, 2016 8.743 8.874 8.874 8.874 90,299 +0.16(+1.83%)
Jun 30, 2016 8.687 8.804 8.452 8.715 89,260 +0.07(+0.81%)
Jun 29, 2016 8.593 8.940 8.546 8.644 174,274 +0.17(+1.99%)
Jun 28, 2016 8.311 8.574 8.311 8.475 70,991 +0.27(+3.26%)
Jun 27, 2016 8.405 8.424 7.987 8.208 164,473 -0.22(-2.56%)
Jun 24, 2016 8.147 8.621 8.147 8.424 139,487 -0.08(-0.88%)
Jun 23, 2016 8.565 8.602 8.499 8.499 27,264 -0.05(-0.60%)
Jun 22, 2016 8.658 8.658 8.273 8.550 77,617 -0.04(-0.49%)
Jun 21, 2016 8.377 8.682 8.133 8.593 107,665 +0.21(+2.46%)
Jun 20, 2016 8.424 8.555 8.358 8.386 39,923 +0.09(+1.13%)
Jun 17, 2016 8.428 8.428 8.259 8.292 57,336 -0.10(-1.23%)
Jun 16, 2016 8.194 8.480 8.034 8.395 77,813 +0.13(+1.53%)
Jun 15, 2016 8.048 8.311 7.928 8.269 106,328 +0.23(+2.92%)
Jun 14, 2016 8.222 8.223 7.776 8.034 222,144 -0.26(-3.17%)
Jun 13, 2016 8.569 8.569 8.184 8.297 144,788 -0.25(-2.97%)
Jun 10, 2016 8.593 8.626 8.480 8.550 92,921 -0.16(-1.83%)
Jun 09, 2016 8.846 8.870 8.593 8.710 168,008 -0.22(-2.42%)
Jun 08, 2016 9.156 9.255 8.819 8.926 123,127 -0.16(-1.76%)
Jun 07, 2016 8.921 9.119 8.898 9.086 92,389 +0.16(+1.84%)
Jun 06, 2016 8.743 8.959 8.743 8.921 67,422 +0.18(+2.04%)
Jun 03, 2016 8.734 8.804 8.668 8.743 73,364 -0.01(-0.16%)
Jun 02, 2016 8.687 8.804 8.644 8.757 59,231 +0.03(+0.32%)
Jun 01, 2016 8.626 8.809 8.626 8.729 45,763 +0.03(+0.38%)
May 31, 2016 8.705 8.762 8.602 8.696 36,413 -0.00(-0.05%)
May 27, 2016 8.621 8.701 8.701 8.701 88,809 +0.04(+0.49%)
May 26, 2016 8.748 8.807 8.553 8.658 115,228 +0.01(+0.16%)
May 25, 2016 8.804 8.907 8.621 8.644 146,398 -0.23(-2.54%)
May 24, 2016 8.687 8.870 8.593 8.870 140,695 +0.29(+3.34%)
May 23, 2016 8.536 8.827 8.485 8.583 87,950 -0.04(-0.49%)
May 20, 2016 8.626 8.658 8.546 8.626 44,760 +0.01(+0.16%)
May 19, 2016 8.480 8.784 8.461 8.611 50,778 +0.02(+0.22%)
May 18, 2016 8.804 8.853 8.457 8.593 88,421 -0.16(-1.82%)
May 17, 2016 8.471 8.997 8.471 8.752 130,340 +0.21(+2.42%)
May 16, 2016 8.532 8.701 8.506 8.546 79,385 +0.09(+1.05%)
May 13, 2016 8.452 8.748 8.365 8.457 128,638 -0.04(-0.50%)
May 12, 2016 8.687 8.752 8.475 8.499 128,660 -0.07(-0.77%)
May 11, 2016 8.536 8.649 8.212 8.565 156,949 +0.07(+0.83%)
May 10, 2016 8.104 8.494 8.100 8.494 82,666 +0.40(+4.99%)
May 09, 2016 8.292 8.306 8.006 8.090 126,950 -0.20(-2.43%)
May 06, 2016 8.076 8.377 8.069 8.292 47,415 +0.22(+2.67%)
May 05, 2016 8.527 8.527 8.001 8.076 386,168 -0.45(-5.29%)
May 04, 2016 8.729 8.757 8.226 8.527 139,681 -0.24(-2.78%)
May 03, 2016 8.795 8.795 8.273 8.771 209,463 -0.02(-0.27%)
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.