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

Knot Offshore Partners LP (NY: KNOP )

6.670 +0.040 (+0.60%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 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 10.00 10.27 9.766 9.941 122,309 -0.04(-0.37%)
Mar 30, 2015 10.23 10.31 9.977 9.977 38,686 -0.18(-1.80%)
Mar 27, 2015 9.746 10.33 9.746 10.16 270,965 +0.30(+3.05%)
Mar 26, 2015 9.827 9.892 9.628 9.860 71,236 +0.10(+1.04%)
Mar 25, 2015 9.750 9.888 9.255 9.758 70,881 +0.07(+0.75%)
Mar 24, 2015 9.515 9.941 9.316 9.685 141,336 +0.27(+2.89%)
Mar 23, 2015 9.211 9.632 9.211 9.413 59,063 +0.22(+2.34%)
Mar 20, 2015 9.235 9.628 8.732 9.198 865,080 -0.05(-0.53%)
Mar 19, 2015 9.016 9.430 8.922 9.247 95,894 +0.07(+0.75%)
Mar 18, 2015 9.003 9.450 8.813 9.178 167,324 +0.26(+2.91%)
Mar 17, 2015 8.505 9.150 8.452 8.918 126,307 +0.52(+6.18%)
Mar 16, 2015 8.509 8.870 8.180 8.399 138,836 -0.21(-2.45%)
Mar 13, 2015 8.845 8.849 8.460 8.610 95,586 -0.24(-2.71%)
Mar 12, 2015 8.789 9.024 8.708 8.849 62,326 +0.13(+1.49%)
Mar 11, 2015 8.720 8.882 8.423 8.720 71,418 -0.06(-0.69%)
Mar 10, 2015 8.683 9.020 8.464 8.780 108,473 +0.12(+1.41%)
Mar 09, 2015 8.724 9.038 8.569 8.659 123,285 -0.08(-0.93%)
Mar 06, 2015 9.105 9.223 8.737 8.740 120,907 -0.45(-4.94%)
Mar 05, 2015 8.849 9.194 8.768 9.194 56,401 +0.44(+5.00%)
Mar 04, 2015 9.170 9.081 8.707 8.756 86,363 -0.32(-3.57%)
Mar 03, 2015 9.081 9.237 9.052 9.081 94,435 +0.06(+0.72%)
Mar 02, 2015 9.190 9.211 9.016 9.016 120,148 -0.09(-1.02%)
Feb 27, 2015 9.105 9.288 9.028 9.109 51,711 -0.05(-0.58%)
Feb 26, 2015 9.251 9.446 9.150 9.162 88,165 -0.19(-2.04%)
Feb 25, 2015 9.296 9.393 9.150 9.353 100,369 +0.19(+2.04%)
Feb 24, 2015 9.348 9.535 9.117 9.166 58,427 -0.13(-1.44%)
Feb 23, 2015 9.344 9.527 9.255 9.300 66,839 -0.13(-1.33%)
Feb 20, 2015 9.336 9.474 8.963 9.426 66,782 +0.07(+0.78%)
Feb 19, 2015 9.482 9.616 9.353 9.353 116,522 -0.24(-2.50%)
Feb 18, 2015 9.632 9.779 9.438 9.592 73,735 +0.08(+0.81%)
Feb 17, 2015 9.540 9.701 9.515 9.515 69,695 -0.02(-0.26%)
Feb 13, 2015 9.632 9.539 9.539 9.539 42,390 -0.01(-0.08%)
Feb 12, 2015 9.535 9.758 9.348 9.547 29,195 +0.08(+0.86%)
Feb 11, 2015 9.365 9.657 9.264 9.466 66,464 +0.20(+2.19%)
Feb 10, 2015 9.779 9.779 9.263 9.263 72,009 -0.50(-5.07%)
Feb 09, 2015 9.568 9.791 9.264 9.758 80,118 +0.31(+3.26%)
Feb 06, 2015 9.247 9.961 9.129 9.450 190,297 +0.32(+3.51%)
Feb 05, 2015 8.926 9.568 8.764 9.129 159,095 +0.22(+2.46%)
Feb 04, 2015 8.910 8.910 8.561 8.910 54,696 +0.00(+0.05%)
Feb 03, 2015 8.724 8.926 8.514 8.906 143,909 +0.27(+3.10%)
Feb 02, 2015 8.748 8.931 8.594 8.638 42,464 +0.01(+0.14%)
Jan 30, 2015 8.452 8.663 8.399 8.626 83,672 +0.19(+2.26%)
Jan 29, 2015 8.364 8.597 8.099 8.436 96,148 +0.06(+0.66%)
Jan 28, 2015 8.872 8.891 8.253 8.380 228,606 -0.42(-4.82%)
Jan 27, 2015 8.737 9.046 8.495 8.804 65,869 +0.03(+0.36%)
Jan 26, 2015 8.911 9.096 8.709 8.772 54,239 -0.17(-1.91%)
Jan 23, 2015 8.642 8.994 8.642 8.943 98,878 +0.29(+3.30%)
Jan 22, 2015 8.757 9.355 8.539 8.658 202,133 -0.19(-2.19%)
Jan 21, 2015 8.729 8.915 8.554 8.852 151,528 +0.20(+2.29%)
Jan 20, 2015 8.329 8.816 8.287 8.654 141,286 +0.38(+4.65%)
Jan 16, 2015 7.809 8.305 7.730 8.269 178,707 +0.56(+7.30%)
Jan 15, 2015 7.781 7.825 7.532 7.706 73,734 +0.08(+0.99%)
Jan 14, 2015 8.178 8.178 7.219 7.631 205,180 -0.42(-5.22%)
Jan 13, 2015 8.614 8.685 7.912 8.051 184,431 -0.50(-5.84%)
Jan 12, 2015 9.034 9.177 8.471 8.550 148,037 -0.38(-4.22%)
Jan 09, 2015 8.761 9.078 8.681 8.927 130,101 +0.10(+1.12%)
Jan 08, 2015 8.907 9.086 8.487 8.828 158,352 +0.09(+1.00%)
Jan 07, 2015 8.547 8.899 8.329 8.741 146,094 +0.18(+2.13%)
Jan 06, 2015 8.895 8.955 8.447 8.558 67,362 -0.42(-4.68%)
Jan 05, 2015 9.312 9.404 8.880 8.979 228,036 -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.