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

Knot Offshore Partners LP (NY: KNOP )

6.790 +0.160 (+2.41%)
Official Closing Price Updated: 4:10 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 (%)
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%)
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.