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 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%)
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.