Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2014
9.746
9.786
9.504
9.532
97,348
+0.04(+0.42%)
Oct 30, 2014
9.582
10.02
9.430
9.493
94,175
-0.12(-1.25%)
Oct 29, 2014
9.962
10.09
9.559
9.613
78,294
-0.37(-3.73%)
Oct 28, 2014
9.904
10.13
9.904
9.985
81,822
+0.00(+0.00%)
Oct 27, 2014
9.962
10.09
9.857
9.985
123,439
-0.11(-1.08%)
Oct 24, 2014
9.776
10.64
9.683
10.09
317,226
+0.34(+3.50%)
Oct 23, 2014
9.500
9.772
9.442
9.753
113,284
+0.38(+4.01%)
Oct 22, 2014
9.104
9.543
9.104
9.376
124,408
+0.19(+2.07%)
Oct 21, 2014
9.725
9.815
9.004
9.186
307,435
-0.59(-6.00%)
Oct 20, 2014
9.570
9.966
9.524
9.772
204,934
+0.11(+1.12%)
Oct 17, 2014
9.039
9.663
9.039
9.663
507,141
+0.78(+8.83%)
Oct 16, 2014
8.332
9.023
8.332
8.879
104,765
+0.50(+5.93%)
Oct 15, 2014
7.595
8.678
7.591
8.383
383,276
+0.65(+8.38%)
Oct 14, 2014
8.387
8.398
7.626
7.735
450,759
-0.66(-7.86%)
Oct 13, 2014
8.810
8.834
8.375
8.394
156,048
-0.34(-3.91%)
Oct 10, 2014
8.747
9.031
8.542
8.736
246,840
-0.19(-2.09%)
Oct 09, 2014
9.322
9.372
8.857
8.922
330,355
-0.59(-6.20%)
Oct 08, 2014
9.656
9.729
9.430
9.512
352,074
-0.18(-1.84%)
Oct 07, 2014
9.683
9.751
9.648
9.690
236,847
-0.02(-0.24%)
Oct 06, 2014
9.683
9.764
9.683
9.714
147,867
+0.03(+0.32%)
Oct 03, 2014
9.702
9.857
9.667
9.683
236,028
-0.04(-0.40%)
Oct 02, 2014
9.768
9.768
9.683
9.722
165,685
+0.00(+0.00%)
Oct 01, 2014
9.725
9.795
9.683
9.722
210,976
+0.03(+0.32%)
Sep 30, 2014
9.741
9.811
9.683
9.690
233,848
-0.03(-0.36%)
Sep 29, 2014
9.741
9.900
9.687
9.725
196,835
-0.01(-0.08%)
Sep 26, 2014
9.702
9.776
9.683
9.733
313,675
+0.00(+0.01%)
Sep 25, 2014
9.683
9.788
9.644
9.732
246,116
-0.01(-0.13%)
Sep 24, 2014
9.644
9.834
9.644
9.745
370,632
+0.03(+0.28%)
Sep 23, 2014
9.912
9.966
9.582
9.718
456,196
-0.29(-2.91%)
Sep 22, 2014
10.20
10.25
9.912
10.01
298,553
-0.22(-2.16%)
Sep 19, 2014
10.10
10.25
10.04
10.23
187,989
+0.10(+0.97%)
Sep 18, 2014
10.19
10.21
10.11
10.13
105,971
-0.08(-0.77%)
Sep 17, 2014
10.25
10.29
10.11
10.21
80,263
-0.01(-0.08%)
Sep 16, 2014
10.17
10.34
10.13
10.22
118,953
-0.04(-0.42%)
Sep 15, 2014
10.32
10.32
9.925
10.26
370,751
+0.00(+0.00%)
Sep 12, 2014
10.65
10.65
10.16
10.26
276,392
-0.42(-3.96%)
Sep 11, 2014
10.78
10.86
10.68
10.68
282,151
-0.17(-1.57%)
Sep 10, 2014
10.78
10.91
10.63
10.85
385,631
+0.01(+0.10%)
Sep 09, 2014
10.73
10.92
10.73
10.84
193,818
+0.07(+0.61%)
Sep 08, 2014
10.82
10.82
10.68
10.78
142,357
-0.00(-0.04%)
Sep 05, 2014
10.82
10.83
10.82
10.78
132,723
+0.01(+0.11%)
Sep 04, 2014
10.84
10.85
10.69
10.77
465,500
-0.14(-1.32%)
Sep 03, 2014
10.96
10.96
10.83
10.91
159,529
-0.03(-0.28%)
Sep 02, 2014
10.95
10.97
10.80
10.94
156,200
+0.06(+0.53%)
Aug 29, 2014
10.89
10.89
10.89
10.89
40,455
-0.03(-0.32%)
Aug 28, 2014
10.90
10.94
10.77
10.92
138,235
+0.03(+0.32%)
Aug 27, 2014
10.91
10.96
10.85
10.89
88,903
+0.00(+0.00%)
Aug 26, 2014
10.87
10.91
10.87
10.89
198,948
+0.02(+0.18%)
Aug 25, 2014
10.85
10.91
10.77
10.87
327,541
+0.00(+0.04%)
Aug 22, 2014
10.84
10.92
10.80
10.86
163,013
-0.01(-0.11%)
Aug 21, 2014
10.79
10.92
10.68
10.87
220,397
+0.09(+0.79%)
Aug 20, 2014
10.84
10.87
10.77
10.79
60,965
-0.00(-0.04%)
Aug 19, 2014
10.73
10.92
10.67
10.79
225,633
-0.05(-0.50%)
Aug 18, 2014
10.63
10.92
10.40
10.85
157,808
+0.29(+2.72%)
Aug 15, 2014
10.46
10.63
10.36
10.56
125,931
+0.18(+1.76%)
Aug 14, 2014
10.07
10.46
10.01
10.38
177,491
+0.31(+3.12%)
Aug 13, 2014
10.02
10.25
10.01
10.06
161,284
+0.06(+0.56%)
Aug 12, 2014
10.03
10.09
9.919
10.01
100,354
-0.12(-1.17%)
Aug 11, 2014
10.05
10.18
9.916
10.13
58,950
+0.14(+1.44%)
Aug 08, 2014
9.896
10.02
9.803
9.982
89,047
+0.04(+0.43%)
Aug 07, 2014
10.00
10.13
9.858
9.939
273,677
-0.09(-0.93%)
Aug 06, 2014
10.13
10.26
9.811
10.03
239,826
-0.16(-1.52%)
Aug 05, 2014
10.36
10.48
10.19
10.19
165,419
-0.17(-1.69%)
Aug 04, 2014
10.25
10.39
10.25
10.36
96,532
+0.10(+0.94%)
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
.