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

Knot Offshore Partners LP (NY: KNOP )

5.880 +0.460 (+8.49%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 23, 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 29, 2016 7.218 7.576 7.081 7.241 251,612 -0.12(-1.61%)
Feb 26, 2016 7.286 7.454 7.213 7.360 128,135 +0.10(+1.32%)
Feb 25, 2016 7.282 7.282 6.875 7.264 192,719 -0.02(-0.31%)
Feb 24, 2016 7.031 7.291 6.624 7.286 252,794 +0.20(+2.84%)
Feb 23, 2016 7.410 7.410 6.903 7.085 249,116 -0.28(-3.78%)
Feb 22, 2016 7.186 7.583 7.044 7.364 774,778 +0.53(+7.83%)
Feb 19, 2016 6.190 6.848 6.122 6.830 265,821 +0.62(+10.01%)
Feb 18, 2016 6.291 6.373 6.172 6.208 184,622 +0.15(+2.41%)
Feb 17, 2016 5.911 6.203 5.847 6.062 180,296 +0.21(+3.67%)
Feb 16, 2016 5.916 5.917 5.619 5.847 116,367 +0.33(+6.05%)
Feb 12, 2016 5.304 5.514 5.514 5.514 109,231 +0.34(+6.53%)
Feb 11, 2016 5.025 5.176 4.934 5.176 126,154 +0.09(+1.71%)
Feb 10, 2016 5.368 5.459 5.057 5.089 156,966 -0.27(-5.11%)
Feb 09, 2016 5.765 5.774 5.317 5.363 176,256 -0.43(-7.41%)
Feb 08, 2016 5.998 5.998 5.633 5.793 132,937 -0.32(-5.16%)
Feb 05, 2016 6.144 6.279 6.053 6.108 79,200 +0.05(+0.83%)
Feb 04, 2016 6.295 6.375 5.975 6.058 135,932 -0.19(-3.00%)
Feb 03, 2016 6.204 6.272 5.868 6.245 110,881 +0.17(+2.86%)
Feb 02, 2016 6.131 6.206 5.966 6.071 78,173 -0.18(-2.92%)
Feb 01, 2016 6.199 6.291 5.895 6.254 128,765 +0.05(+0.88%)
Jan 29, 2016 5.962 6.331 5.919 6.199 218,042 +0.29(+4.84%)
Jan 28, 2016 5.962 6.600 5.786 5.913 362,824 +0.07(+1.20%)
Jan 27, 2016 5.759 5.932 5.662 5.843 156,944 +0.12(+2.08%)
Jan 26, 2016 5.544 5.834 5.456 5.724 204,261 +0.26(+4.67%)
Jan 25, 2016 5.293 5.576 5.170 5.469 136,277 +0.18(+3.33%)
Jan 22, 2016 4.976 5.407 4.976 5.293 357,737 +0.46(+9.46%)
Jan 21, 2016 4.589 4.884 4.435 4.835 674,134 +0.30(+6.70%)
Jan 20, 2016 4.620 4.633 4.259 4.532 352,362 -0.21(-4.45%)
Jan 19, 2016 4.840 5.086 4.620 4.743 499,967 -0.05(-1.01%)
Jan 15, 2016 4.712 4.791 4.791 4.791 313,430 -0.14(-2.85%)
Jan 14, 2016 4.848 4.972 4.562 4.932 680,914 +0.14(+2.84%)
Jan 13, 2016 5.218 5.368 4.694 4.796 229,692 -0.37(-7.16%)
Jan 12, 2016 5.579 5.649 5.016 5.165 398,276 -0.57(-9.97%)
Jan 11, 2016 5.997 6.084 5.579 5.737 318,160 -0.37(-6.05%)
Jan 08, 2016 5.786 6.142 5.738 6.107 171,545 +0.37(+6.52%)
Jan 07, 2016 5.979 6.011 5.689 5.733 170,443 -0.39(-6.33%)
Jan 06, 2016 6.116 6.237 6.080 6.120 138,591 -0.16(-2.52%)
Jan 05, 2016 6.300 6.375 6.160 6.278 173,432 +0.04(+0.71%)
Jan 04, 2016 5.953 6.261 5.850 6.234 250,703 +0.30(+5.04%)
Dec 31, 2015 5.821 5.935 5.935 5.935 341,841 +0.04(+0.75%)
Dec 30, 2015 5.764 6.044 5.764 5.891 386,867 +0.12(+2.06%)
Dec 29, 2015 5.724 5.975 5.720 5.772 290,028 +0.05(+0.92%)
Dec 28, 2015 5.830 5.998 5.720 5.720 399,567 -0.18(-3.13%)
Dec 24, 2015 5.799 5.904 5.904 5.904 277,291 +0.17(+2.99%)
Dec 23, 2015 4.848 5.777 4.848 5.733 761,144 +0.91(+18.78%)
Dec 22, 2015 4.910 5.178 4.567 4.826 1,654,630 -0.03(-0.54%)
Dec 21, 2015 5.117 5.207 4.796 4.853 744,364 -0.18(-3.58%)
Dec 18, 2015 5.020 5.130 4.837 5.033 516,707 -0.00(-0.09%)
Dec 17, 2015 5.601 5.632 5.002 5.038 809,463 -0.58(-10.34%)
Dec 16, 2015 5.376 5.720 5.376 5.618 281,366 +0.24(+4.50%)
Dec 15, 2015 5.548 5.627 5.350 5.376 334,261 -0.17(-3.02%)
Dec 14, 2015 5.966 5.966 5.368 5.544 314,439 -0.44(-7.42%)
Dec 11, 2015 5.988 6.023 5.777 5.988 354,964 -0.08(-1.38%)
Dec 10, 2015 6.353 6.366 6.019 6.072 228,117 -0.22(-3.56%)
Dec 09, 2015 6.080 6.366 6.080 6.296 196,654 +0.25(+4.15%)
Dec 08, 2015 6.050 6.204 5.942 6.045 352,623 -0.05(-0.79%)
Dec 07, 2015 6.226 6.226 6.094 6.094 443,491 -0.23(-3.62%)
Dec 04, 2015 6.490 6.600 6.274 6.322 270,481 -0.23(-3.49%)
Dec 03, 2015 6.974 7.092 6.490 6.551 224,374 -0.38(-5.46%)
Dec 02, 2015 6.912 6.987 6.864 6.930 119,244 +0.01(+0.13%)
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.