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

Knot Offshore Partners LP (NY: KNOP )

6.850 +0.220 (+3.32%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 27, 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, 2016 7.641 7.641 7.410 7.499 166,854 -0.15(-1.91%)
Mar 30, 2016 7.769 7.778 7.614 7.646 73,922 -0.02(-0.24%)
Mar 29, 2016 7.435 7.691 7.426 7.664 62,454 +0.28(+3.78%)
Mar 28, 2016 7.454 7.511 7.339 7.385 100,814 -0.10(-1.34%)
Mar 24, 2016 7.307 7.486 7.486 7.486 116,340 +0.15(+1.99%)
Mar 23, 2016 7.669 7.691 7.335 7.339 73,738 -0.34(-4.46%)
Mar 22, 2016 7.637 7.742 7.546 7.682 44,692 -0.01(-0.12%)
Mar 21, 2016 7.728 7.746 7.513 7.691 94,555 -0.07(-0.94%)
Mar 18, 2016 8.002 8.094 7.513 7.765 278,539 -0.21(-2.69%)
Mar 17, 2016 7.815 8.039 7.792 7.979 153,537 +0.21(+2.71%)
Mar 16, 2016 7.701 7.911 7.655 7.769 115,302 +0.11(+1.49%)
Mar 15, 2016 7.463 7.664 7.179 7.655 185,187 +0.20(+2.64%)
Mar 14, 2016 7.303 7.518 7.216 7.458 84,215 +0.21(+2.84%)
Mar 11, 2016 7.335 7.550 7.239 7.252 80,176 +0.01(+0.19%)
Mar 10, 2016 7.394 7.394 7.184 7.239 129,695 -0.14(-1.86%)
Mar 09, 2016 7.367 7.582 7.316 7.376 111,702 +0.01(+0.19%)
Mar 08, 2016 7.646 7.686 7.339 7.362 141,133 -0.48(-6.07%)
Mar 07, 2016 7.431 7.838 7.399 7.838 164,934 +0.48(+6.46%)
Mar 04, 2016 7.851 7.851 7.362 7.362 184,185 -0.45(-5.79%)
Mar 03, 2016 7.591 7.824 7.536 7.815 134,579 +0.20(+2.58%)
Mar 02, 2016 7.353 7.678 7.353 7.618 189,191 +0.15(+2.02%)
Mar 01, 2016 7.399 7.531 7.281 7.467 132,901 +0.22(+3.03%)
Feb 29, 2016 7.225 7.584 7.088 7.248 251,366 -0.12(-1.61%)
Feb 26, 2016 7.294 7.461 7.220 7.367 128,009 +0.10(+1.32%)
Feb 25, 2016 7.289 7.289 6.882 7.271 192,530 -0.02(-0.31%)
Feb 24, 2016 7.037 7.298 6.631 7.294 252,546 +0.20(+2.84%)
Feb 23, 2016 7.417 7.417 6.909 7.092 248,873 -0.28(-3.78%)
Feb 22, 2016 7.193 7.591 7.051 7.371 774,020 +0.54(+7.83%)
Feb 19, 2016 6.196 6.855 6.128 6.836 265,560 +0.62(+10.01%)
Feb 18, 2016 6.297 6.379 6.178 6.214 184,441 +0.15(+2.41%)
Feb 17, 2016 5.917 6.209 5.853 6.068 180,120 +0.21(+3.67%)
Feb 16, 2016 5.922 5.923 5.625 5.853 116,253 +0.33(+6.05%)
Feb 12, 2016 5.309 5.519 5.519 5.519 109,124 +0.34(+6.53%)
Feb 11, 2016 5.030 5.181 4.939 5.181 126,030 +0.09(+1.71%)
Feb 10, 2016 5.373 5.464 5.062 5.094 156,812 -0.27(-5.11%)
Feb 09, 2016 5.771 5.780 5.323 5.368 176,083 -0.43(-7.41%)
Feb 08, 2016 6.004 6.004 5.638 5.798 132,807 -0.32(-5.16%)
Feb 05, 2016 6.150 6.285 6.059 6.114 79,122 +0.05(+0.83%)
Feb 04, 2016 6.301 6.381 5.981 6.064 135,799 -0.19(-3.00%)
Feb 03, 2016 6.210 6.278 5.873 6.251 110,773 +0.17(+2.86%)
Feb 02, 2016 6.137 6.212 5.972 6.077 78,097 -0.18(-2.92%)
Feb 01, 2016 6.205 6.297 5.901 6.260 128,639 +0.05(+0.88%)
Jan 29, 2016 5.967 6.337 5.924 6.205 217,828 +0.29(+4.84%)
Jan 28, 2016 5.967 6.606 5.791 5.919 362,469 +0.07(+1.20%)
Jan 27, 2016 5.765 5.938 5.668 5.849 156,791 +0.12(+2.08%)
Jan 26, 2016 5.549 5.840 5.461 5.730 204,061 +0.26(+4.67%)
Jan 25, 2016 5.298 5.582 5.175 5.474 136,144 +0.18(+3.33%)
Jan 22, 2016 4.981 5.413 4.981 5.298 357,387 +0.46(+9.46%)
Jan 21, 2016 4.593 4.888 4.439 4.840 673,474 +0.30(+6.70%)
Jan 20, 2016 4.624 4.637 4.263 4.536 352,017 -0.21(-4.45%)
Jan 19, 2016 4.844 5.091 4.624 4.748 499,478 -0.05(-1.01%)
Jan 15, 2016 4.717 4.796 4.796 4.796 313,123 -0.14(-2.85%)
Jan 14, 2016 4.853 4.977 4.567 4.937 680,247 +0.14(+2.84%)
Jan 13, 2016 5.223 5.373 4.699 4.800 229,468 -0.37(-7.16%)
Jan 12, 2016 5.584 5.655 5.021 5.170 397,887 -0.57(-9.97%)
Jan 11, 2016 6.003 6.090 5.584 5.743 317,848 -0.37(-6.05%)
Jan 08, 2016 5.791 6.148 5.744 6.113 171,377 +0.37(+6.52%)
Jan 07, 2016 5.985 6.017 5.694 5.738 170,276 -0.39(-6.33%)
Jan 06, 2016 6.122 6.243 6.086 6.126 138,455 -0.16(-2.52%)
Jan 05, 2016 6.307 6.381 6.166 6.285 173,262 +0.04(+0.71%)
Jan 04, 2016 5.959 6.267 5.856 6.240 250,457 +0.30(+5.04%)
Dec 31, 2015 5.827 5.941 5.941 5.941 341,506 +0.04(+0.75%)
Dec 30, 2015 5.769 6.050 5.769 5.897 386,488 +0.12(+2.06%)
Dec 29, 2015 5.730 5.981 5.725 5.778 289,744 +0.05(+0.92%)
Dec 28, 2015 5.835 6.004 5.725 5.725 399,176 -0.18(-3.13%)
Dec 24, 2015 5.804 5.910 5.910 5.910 277,020 +0.17(+2.99%)
Dec 23, 2015 4.853 5.782 4.853 5.738 760,399 +0.91(+18.78%)
Dec 22, 2015 4.915 5.184 4.571 4.831 1,653,010 -0.03(-0.54%)
Dec 21, 2015 5.122 5.212 4.800 4.858 743,635 -0.18(-3.58%)
Dec 18, 2015 5.025 5.135 4.842 5.038 516,202 -0.00(-0.09%)
Dec 17, 2015 5.606 5.637 5.007 5.043 808,671 -0.58(-10.34%)
Dec 16, 2015 5.382 5.725 5.382 5.624 281,091 +0.24(+4.50%)
Dec 15, 2015 5.553 5.632 5.355 5.382 333,934 -0.17(-3.02%)
Dec 14, 2015 5.972 5.972 5.373 5.549 314,131 -0.44(-7.42%)
Dec 11, 2015 5.994 6.029 5.782 5.994 354,617 -0.08(-1.38%)
Dec 10, 2015 6.359 6.372 6.025 6.078 227,894 -0.22(-3.56%)
Dec 09, 2015 6.086 6.373 6.086 6.302 196,461 +0.25(+4.15%)
Dec 08, 2015 6.056 6.210 5.948 6.051 352,278 -0.05(-0.79%)
Dec 07, 2015 6.232 6.232 6.100 6.100 443,057 -0.23(-3.62%)
Dec 04, 2015 6.496 6.606 6.280 6.329 270,217 -0.23(-3.49%)
Dec 03, 2015 6.980 7.099 6.496 6.558 224,154 -0.38(-5.46%)
Dec 02, 2015 6.919 6.994 6.870 6.936 119,127 +0.01(+0.13%)
Dec 01, 2015 6.994 6.994 6.835 6.928 176,543 -0.07(-1.07%)
Nov 30, 2015 7.099 7.333 6.958 7.002 225,673 -0.07(-1.00%)
Nov 27, 2015 7.029 7.112 6.976 7.073 31,008 +0.00(+0.00%)
Nov 25, 2015 6.853 7.073 7.073 7.073 146,911 +0.19(+2.75%)
Nov 24, 2015 6.518 6.936 6.496 6.883 176,511 +0.36(+5.47%)
Nov 23, 2015 6.170 6.588 6.170 6.527 236,802 +0.37(+6.01%)
Nov 20, 2015 6.223 6.342 6.020 6.157 252,156 -0.12(-1.89%)
Nov 19, 2015 6.443 6.536 6.166 6.276 217,349 -0.21(-3.26%)
Nov 18, 2015 6.637 6.743 6.430 6.487 129,422 -0.18(-2.64%)
Nov 17, 2015 6.787 6.844 6.588 6.663 118,805 -0.09(-1.37%)
Nov 16, 2015 6.712 6.863 6.584 6.756 204,363 -0.00(-0.07%)
Nov 13, 2015 6.386 6.778 6.280 6.760 282,823 +0.39(+6.15%)
Nov 12, 2015 6.469 6.487 6.333 6.368 245,953 -0.18(-2.69%)
Nov 11, 2015 6.747 6.747 6.396 6.544 192,147 -0.22(-3.19%)
Nov 10, 2015 7.007 7.068 6.641 6.760 240,628 -0.29(-4.12%)
Nov 09, 2015 7.121 7.121 6.976 7.051 166,752 -0.05(-0.74%)
Nov 06, 2015 7.024 7.333 7.024 7.104 126,523 +0.02(+0.31%)
Nov 05, 2015 7.068 7.227 6.923 7.082 162,499 -0.07(-0.99%)
Nov 04, 2015 7.267 7.302 7.073 7.152 122,383 -0.11(-1.52%)
Nov 03, 2015 7.253 7.353 7.165 7.262 128,342 +0.03(+0.37%)
Nov 02, 2015 7.179 7.381 7.161 7.236 113,868 +0.05(+0.74%)
Oct 30, 2015 7.157 7.209 7.046 7.183 144,077 +0.08(+1.12%)
Oct 29, 2015 7.007 7.333 7.007 7.104 85,374 -0.18(-2.48%)
Oct 28, 2015 7.156 7.442 7.096 7.284 176,330 +0.12(+1.67%)
Oct 27, 2015 7.331 7.335 7.152 7.165 310,421 -0.16(-2.16%)
Oct 26, 2015 7.493 7.515 7.323 7.323 368,485 -0.13(-1.78%)
Oct 23, 2015 7.600 7.604 7.395 7.455 225,508 -0.13(-1.69%)
Oct 22, 2015 7.540 7.622 7.446 7.583 194,469 +0.05(+0.68%)
Oct 21, 2015 7.698 7.750 7.472 7.532 246,101 -0.14(-1.84%)
Oct 20, 2015 7.532 7.715 7.464 7.673 92,246 +0.09(+1.24%)
Oct 19, 2015 7.579 7.758 7.532 7.579 147,082 -0.05(-0.67%)
Oct 16, 2015 7.694 7.720 7.498 7.630 184,817 +0.04(+0.51%)
Oct 15, 2015 7.476 7.641 7.306 7.592 351,568 +0.06(+0.74%)
Oct 14, 2015 7.357 7.681 7.165 7.536 209,427 +0.03(+0.40%)
Oct 13, 2015 7.592 7.792 7.400 7.506 259,650 -0.10(-1.29%)
Oct 12, 2015 7.643 7.643 7.472 7.604 171,198 -0.01(-0.17%)
Oct 09, 2015 7.686 7.686 7.493 7.617 110,008 -0.01(-0.17%)
Oct 08, 2015 7.647 7.873 7.579 7.630 140,119 +0.05(+0.68%)
Oct 07, 2015 7.754 7.869 7.464 7.579 254,139 -0.10(-1.33%)
Oct 06, 2015 7.613 7.916 7.404 7.681 161,846 +0.10(+1.35%)
Oct 05, 2015 6.665 7.630 6.665 7.579 155,631 +1.02(+15.64%)
Oct 02, 2015 6.533 7.007 6.507 6.554 514,125 -0.07(-1.03%)
Oct 01, 2015 6.413 6.825 6.413 6.622 324,544 +0.30(+4.80%)
Sep 30, 2015 6.200 6.396 5.956 6.319 420,326 +0.15(+2.49%)
Sep 29, 2015 6.891 6.891 6.127 6.166 263,643 -0.67(-9.81%)
Sep 28, 2015 7.195 7.276 6.748 6.836 253,678 -0.37(-5.10%)
Sep 25, 2015 7.391 7.485 7.096 7.203 245,268 -0.12(-1.58%)
Sep 24, 2015 7.434 7.562 7.284 7.318 124,976 -0.18(-2.45%)
Sep 23, 2015 8.053 8.053 7.348 7.502 196,609 -0.42(-5.28%)
Sep 22, 2015 7.908 7.976 7.728 7.920 187,417 -0.04(-0.48%)
Sep 21, 2015 8.044 8.185 7.963 7.959 282,902 +0.05(+0.65%)
Sep 18, 2015 7.587 8.027 7.587 7.908 158,895 +0.27(+3.58%)
Sep 17, 2015 7.575 7.782 7.543 7.634 98,321 +0.06(+0.85%)
Sep 16, 2015 7.469 7.733 7.408 7.570 70,371 +0.06(+0.74%)
Sep 15, 2015 7.301 7.673 7.301 7.515 188,337 +0.12(+1.68%)
Sep 14, 2015 7.549 7.758 7.197 7.391 269,398 -0.29(-3.78%)
Sep 11, 2015 7.767 7.912 7.632 7.681 258,369 -0.23(-2.97%)
Sep 10, 2015 8.181 8.181 7.797 7.916 243,905 -0.23(-2.88%)
Sep 09, 2015 8.369 8.475 8.006 8.151 190,269 -0.06(-0.78%)
Sep 08, 2015 7.899 8.236 7.848 8.215 225,491 +0.30(+3.83%)
Sep 04, 2015 7.950 7.912 7.912 7.912 123,425 -0.02(-0.22%)
Sep 03, 2015 7.797 8.061 7.762 7.929 314,876 +0.08(+1.03%)
Sep 02, 2015 7.831 7.882 7.765 7.848 275,560 +0.03(+0.44%)
Sep 01, 2015 7.784 7.929 7.681 7.814 223,259 -0.01(-0.14%)
Aug 31, 2015 7.831 7.920 7.425 7.824 293,978 +0.04(+0.58%)
Aug 28, 2015 7.600 7.988 7.600 7.780 136,908 +0.06(+0.72%)
Aug 27, 2015 7.323 8.104 7.297 7.724 454,541 +0.43(+5.85%)
Aug 26, 2015 7.622 7.681 7.066 7.297 277,422 -0.18(-2.34%)
Aug 25, 2015 7.942 7.942 7.404 7.472 530,842 +0.21(+2.88%)
Aug 24, 2015 6.533 7.831 6.533 7.263 562,371 +0.40(+5.85%)
Aug 21, 2015 7.148 7.254 6.695 6.862 146,049 -0.23(-3.31%)
Aug 20, 2015 6.930 7.244 6.913 7.096 241,518 +0.11(+1.59%)
Aug 19, 2015 6.618 7.037 6.494 6.985 226,016 +0.35(+5.28%)
Aug 18, 2015 6.938 6.938 6.567 6.635 168,901 -0.26(-3.72%)
Aug 17, 2015 6.904 7.122 6.631 6.891 196,293 -0.03(-0.37%)
Aug 14, 2015 6.388 7.301 6.388 6.917 305,069 +0.39(+6.02%)
Aug 13, 2015 6.336 6.597 6.036 6.524 310,798 +0.23(+3.73%)
Aug 12, 2015 5.790 6.362 5.771 6.289 263,845 +0.29(+4.77%)
Aug 11, 2015 6.362 6.447 5.811 6.003 220,953 -0.46(-7.13%)
Aug 10, 2015 6.507 6.509 6.268 6.464 178,646 +0.06(+0.93%)
Aug 07, 2015 6.016 6.482 6.016 6.405 345,442 +0.29(+4.68%)
Aug 06, 2015 5.657 6.178 5.371 6.119 363,960 +0.48(+8.56%)
Aug 05, 2015 5.871 6.131 5.542 5.636 279,363 -0.23(-4.00%)
Aug 04, 2015 6.341 6.341 5.816 5.871 243,649 -0.41(-6.59%)
Aug 03, 2015 6.691 6.699 6.191 6.285 286,087 -0.38(-5.70%)
Jul 31, 2015 6.943 6.943 6.622 6.665 93,880 -0.23(-3.40%)
Jul 30, 2015 7.101 7.267 6.819 6.900 137,030 -0.24(-3.41%)
Jul 29, 2015 6.783 7.218 6.775 7.143 280,719 +0.50(+7.55%)
Jul 28, 2015 6.630 6.998 6.592 6.642 288,673 +0.02(+0.25%)
Jul 27, 2015 6.804 6.924 6.519 6.625 246,877 -0.09(-1.30%)
Jul 24, 2015 6.837 7.002 6.688 6.712 291,463 -0.14(-2.00%)
Jul 23, 2015 7.164 7.226 6.775 6.849 335,226 -0.22(-3.11%)
Jul 22, 2015 7.185 7.371 6.965 7.069 245,502 -0.06(-0.87%)
Jul 21, 2015 6.957 7.181 6.712 7.131 141,613 +0.26(+3.80%)
Jul 20, 2015 6.899 6.961 6.816 6.870 158,410 -0.07(-1.01%)
Jul 17, 2015 7.255 7.346 6.679 6.940 409,975 -0.41(-5.58%)
Jul 16, 2015 7.496 7.555 7.069 7.351 282,266 -0.13(-1.77%)
Jul 15, 2015 7.839 7.934 7.462 7.483 119,626 -0.41(-5.20%)
Jul 14, 2015 7.790 8.088 7.790 7.893 155,162 +0.06(+0.79%)
Jul 13, 2015 8.038 8.134 7.777 7.831 289,047 -0.20(-2.53%)
Jul 10, 2015 7.926 8.109 7.926 8.034 87,508 +0.12(+1.52%)
Jul 09, 2015 7.943 7.984 7.835 7.914 182,477 +0.09(+1.11%)
Jul 08, 2015 7.591 7.839 7.591 7.827 166,778 +0.10(+1.29%)
Jul 07, 2015 7.711 7.715 7.520 7.728 311,845 -0.06(-0.80%)
Jul 06, 2015 7.997 8.033 7.625 7.790 220,964 -0.35(-4.33%)
Jul 02, 2015 8.009 8.142 8.142 8.142 117,534 +0.16(+1.97%)
Jul 01, 2015 7.951 8.121 7.893 7.984 323,900 +0.06(+0.78%)
Jun 30, 2015 8.237 8.411 7.902 7.922 239,932 -0.33(-3.97%)
Jun 29, 2015 8.457 8.701 8.088 8.250 668,163 -0.33(-3.86%)
Jun 26, 2015 8.896 8.896 8.552 8.581 321,378 -0.41(-4.56%)
Jun 25, 2015 9.306 9.306 8.942 8.991 236,495 -0.31(-3.38%)
Jun 24, 2015 9.455 9.542 9.277 9.306 164,203 -0.24(-2.48%)
Jun 23, 2015 9.700 9.721 9.530 9.542 211,057 -0.16(-1.67%)
Jun 22, 2015 9.820 9.820 9.609 9.704 132,594 -0.03(-0.30%)
Jun 19, 2015 9.451 9.733 9.211 9.733 563,921 +0.21(+2.22%)
Jun 18, 2015 9.841 9.841 9.522 9.522 125,378 -0.32(-3.28%)
Jun 17, 2015 9.634 9.895 9.634 9.845 382,527 +0.21(+2.19%)
Jun 16, 2015 9.617 9.650 9.617 9.634 164,133 +0.02(+0.17%)
Jun 15, 2015 9.551 9.621 9.551 9.617 162,409 +0.05(+0.48%)
Jun 12, 2015 9.530 9.613 9.526 9.571 136,603 +0.04(+0.43%)
Jun 11, 2015 9.530 9.571 9.468 9.530 262,101 +0.00(+0.00%)
Jun 10, 2015 9.538 9.650 9.393 9.530 249,971 -0.06(-0.61%)
Jun 09, 2015 9.534 9.650 9.530 9.588 190,917 +0.03(+0.30%)
Jun 08, 2015 9.476 9.721 9.414 9.559 212,838 -0.03(-0.35%)
Jun 05, 2015 9.675 9.721 9.385 9.592 512,906 -0.12(-1.20%)
Jun 04, 2015 9.696 9.766 9.696 9.708 368,356 -0.05(-0.55%)
Jun 03, 2015 9.729 9.795 9.634 9.762 571,323 +0.02(+0.26%)
Jun 02, 2015 9.737 9.820 9.671 9.737 580,731 +0.00(+0.00%)
Jun 01, 2015 9.820 9.820 9.576 9.737 412,451 -0.04(-0.42%)
May 29, 2015 9.820 9.882 9.737 9.779 463,027 -0.07(-0.67%)
May 28, 2015 9.460 9.940 9.460 9.845 10,160,845 -0.41(-4.04%)
May 27, 2015 10.26 10.50 10.03 10.26 77,263 -0.03(-0.28%)
May 26, 2015 10.64 10.77 10.29 10.29 67,643 -0.36(-3.35%)
May 22, 2015 10.57 10.64 10.64 10.64 61,301 +0.17(+1.58%)
May 21, 2015 10.49 10.76 10.38 10.48 74,799 +0.12(+1.16%)
May 20, 2015 10.59 10.70 10.33 10.36 118,251 -0.08(-0.79%)
May 19, 2015 10.74 10.87 10.28 10.44 145,474 -0.22(-2.06%)
May 18, 2015 10.35 10.89 10.18 10.66 239,265 +0.65(+6.50%)
May 15, 2015 9.783 10.25 9.731 10.01 58,118 +0.19(+1.98%)
May 14, 2015 9.373 9.965 9.373 9.816 144,823 +0.36(+3.77%)
May 13, 2015 9.658 9.696 9.348 9.460 103,946 -0.14(-1.47%)
May 12, 2015 9.866 9.866 9.551 9.600 48,041 -0.12(-1.28%)
May 11, 2015 9.969 10.16 9.580 9.725 36,211 -0.25(-2.49%)
May 08, 2015 9.194 9.973 9.037 9.973 231,480 +0.94(+10.36%)
May 07, 2015 9.265 9.418 8.942 9.037 144,326 -0.39(-4.13%)
May 06, 2015 9.658 9.944 9.319 9.426 98,123 -0.27(-2.78%)
May 05, 2015 9.779 9.930 9.642 9.696 24,303 -0.04(-0.38%)
May 04, 2015 10.09 10.09 9.682 9.733 175,232 -0.24(-2.37%)
May 01, 2015 10.02 10.15 9.948 9.969 14,055 -0.22(-2.19%)
Apr 30, 2015 9.808 10.35 9.678 10.19 60,239 +0.22(+2.20%)
Apr 29, 2015 10.22 10.57 9.888 9.973 108,830 -0.39(-3.80%)
Apr 28, 2015 10.61 10.61 10.23 10.37 63,805 -0.17(-1.58%)
Apr 27, 2015 10.61 10.75 10.53 10.53 54,730 -0.19(-1.74%)
Apr 24, 2015 10.56 10.73 10.53 10.72 117,441 +0.16(+1.54%)
Apr 23, 2015 10.19 10.56 10.19 10.56 176,589 +0.31(+3.05%)
Apr 22, 2015 10.34 10.34 10.21 10.25 54,942 +0.02(+0.16%)
Apr 21, 2015 10.20 10.35 10.19 10.23 64,157 -0.01(-0.12%)
Apr 20, 2015 10.25 10.34 10.17 10.24 55,968 +0.10(+0.96%)
Apr 17, 2015 10.10 10.35 10.06 10.14 78,346 +0.12(+1.21%)
Apr 16, 2015 10.21 10.24 9.819 10.02 88,914 -0.22(-2.14%)
Apr 15, 2015 10.10 10.34 9.981 10.24 43,529 +0.13(+1.24%)
Apr 14, 2015 10.20 10.20 10.08 10.12 30,469 -0.04(-0.44%)
Apr 13, 2015 10.03 10.25 10.00 10.16 63,280 +0.10(+0.97%)
Apr 10, 2015 9.994 10.07 9.994 10.06 6,957 -0.00(-0.04%)
Apr 09, 2015 10.04 10.07 9.941 10.07 17,624 +0.06(+0.65%)
Apr 08, 2015 9.941 10.08 9.649 10.00 46,107 +0.20(+2.07%)
Apr 07, 2015 9.985 10.05 9.774 9.799 56,157 -0.14(-1.39%)
Apr 06, 2015 9.860 10.08 9.819 9.937 41,752 +0.11(+1.16%)
Apr 02, 2015 9.803 9.823 9.823 9.823 65,311 -0.12(-1.18%)
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.