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

Knot Offshore Partners LP (NY: KNOP )

6.300 +0.270 (+4.48%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2014 9.677 10.15 9.677 10.08 26,404 +0.30(+3.02%)
Jan 30, 2014 9.784 9.932 9.677 9.784 22,850 +0.14(+1.46%)
Jan 29, 2014 9.696 9.988 9.625 9.644 45,420 +0.02(+0.19%)
Jan 28, 2014 9.611 9.807 9.533 9.625 26,897 -0.04(-0.38%)
Jan 27, 2014 9.598 9.662 9.533 9.662 35,901 +0.04(+0.38%)
Jan 24, 2014 9.600 9.666 9.566 9.625 13,394 +0.03(+0.35%)
Jan 23, 2014 9.648 9.736 9.558 9.592 54,968 -0.06(-0.58%)
Jan 22, 2014 9.725 9.736 9.544 9.648 27,178 -0.02(-0.19%)
Jan 21, 2014 9.729 9.729 9.448 9.666 68,789 -0.00(-0.04%)
Jan 17, 2014 9.500 9.670 9.670 9.670 63,256 -0.07(-0.68%)
Jan 16, 2014 9.418 10.05 9.403 9.736 223,332 +0.10(+1.00%)
Jan 15, 2014 9.725 9.833 9.537 9.640 40,527 -0.09(-0.87%)
Jan 14, 2014 9.711 10.02 9.455 9.725 98,111 +0.15(+1.58%)
Jan 13, 2014 9.618 9.977 9.544 9.574 61,026 -0.04(-0.46%)
Jan 10, 2014 10.10 10.14 9.529 9.618 30,560 -0.14(-1.48%)
Jan 09, 2014 10.00 10.17 9.762 9.762 30,368 -0.31(-3.05%)
Jan 08, 2014 9.814 10.09 9.655 10.07 113,352 -0.01(-0.11%)
Jan 07, 2014 10.16 10.16 10.01 10.08 28,349 -0.09(-0.91%)
Jan 06, 2014 9.914 10.17 9.914 10.17 32,101 +0.14(+1.44%)
Jan 03, 2014 9.773 10.17 8.693 10.03 103,202 -0.17(-1.67%)
Jan 02, 2014 10.40 10.54 10.09 10.20 66,508 -0.20(-1.89%)
Dec 31, 2013 10.36 10.39 10.39 10.39 34,061 +0.13(+1.23%)
Dec 30, 2013 10.53 10.60 10.27 10.27 58,760 -0.23(-2.15%)
Dec 27, 2013 10.73 10.73 10.36 10.49 37,015 -0.23(-2.14%)
Dec 26, 2013 10.28 10.87 10.04 10.72 52,694 +0.48(+4.69%)
Dec 24, 2013 10.22 10.24 10.10 10.24 6,495 -0.11(-1.11%)
Dec 23, 2013 10.12 10.36 10.05 10.36 34,085 +0.19(+1.86%)
Dec 20, 2013 9.809 10.17 9.433 10.17 32,414 +0.53(+5.53%)
Dec 19, 2013 9.618 9.792 9.577 9.637 18,620 +0.02(+0.19%)
Dec 18, 2013 9.348 9.751 9.252 9.618 48,907 +0.08(+0.85%)
Dec 17, 2013 9.437 9.566 9.296 9.537 65,556 +0.01(+0.16%)
Dec 16, 2013 9.466 9.548 9.278 9.522 83,865 +0.11(+1.22%)
Dec 13, 2013 9.568 10.10 9.396 9.407 152,125 -0.07(-0.78%)
Dec 12, 2013 9.474 9.618 9.437 9.481 77,521 +0.04(+0.39%)
Dec 11, 2013 9.470 9.637 9.433 9.444 15,273 -0.06(-0.62%)
Dec 10, 2013 9.648 9.799 9.433 9.503 57,671 -0.18(-1.87%)
Dec 09, 2013 9.984 9.984 9.563 9.685 64,496 -0.12(-1.21%)
Dec 06, 2013 9.957 10.06 9.803 9.803 78,486 -0.18(-1.85%)
Dec 05, 2013 10.25 10.35 9.914 9.988 31,763 -0.31(-3.05%)
Dec 04, 2013 10.17 10.30 10.06 10.30 23,937 +0.04(+0.40%)
Dec 03, 2013 10.17 10.26 9.927 10.26 54,632 -0.01(-0.11%)
Dec 02, 2013 10.40 10.45 10.14 10.27 42,906 -0.10(-1.00%)
Nov 29, 2013 10.10 10.51 10.09 10.38 22,774 +0.23(+2.26%)
Nov 27, 2013 9.940 10.15 9.851 10.15 42,141 +0.22(+2.20%)
Nov 26, 2013 9.988 10.12 9.858 9.929 52,791 -0.06(-0.59%)
Nov 25, 2013 9.836 9.988 9.773 9.988 90,978 +0.25(+2.58%)
Nov 22, 2013 9.814 9.914 9.736 9.736 121,300 -0.08(-0.79%)
Nov 21, 2013 9.755 9.914 9.666 9.814 58,666 +0.11(+1.10%)
Nov 20, 2013 9.918 9.988 9.707 9.707 78,345 -0.28(-2.81%)
Nov 19, 2013 9.881 10.09 9.877 9.988 53,018 +0.26(+2.66%)
Nov 18, 2013 9.884 9.951 9.711 9.729 62,810 -0.09(-0.94%)
Nov 15, 2013 9.866 9.914 9.659 9.821 41,703 +0.18(+1.92%)
Nov 14, 2013 9.581 9.655 9.570 9.637 13,248 +0.07(+0.73%)
Nov 12, 2013 9.588 9.614 9.533 9.566 30,014 +0.03(+0.35%)
Nov 11, 2013 9.485 9.596 9.433 9.533 17,354 -0.07(-0.73%)
Nov 08, 2013 9.444 9.618 9.433 9.603 39,948 +0.04(+0.46%)
Nov 07, 2013 9.592 9.596 9.459 9.559 36,358 +0.07(+0.70%)
Nov 06, 2013 9.555 9.585 9.461 9.492 187,284 +0.03(+0.27%)
Nov 05, 2013 9.437 9.551 9.437 9.466 21,217 +0.03(+0.35%)
Nov 04, 2013 9.315 9.651 9.315 9.433 51,351 +0.03(+0.34%)
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.