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
)
7.140
+0.040 (+0.56%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 10, 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, 2016
9.844
9.844
9.671
9.695
138,444
-0.10(-1.01%)
Oct 28, 2016
9.968
10.02
9.745
9.794
126,998
-0.21(-2.13%)
Oct 27, 2016
9.887
10.06
9.887
10.01
193,252
+0.14(+1.47%)
Oct 26, 2016
10.13
10.15
9.862
9.862
156,464
-0.27(-2.62%)
Oct 25, 2016
10.13
10.18
9.959
10.13
169,740
+0.10(+0.96%)
Oct 24, 2016
9.959
10.12
9.838
10.03
175,198
+0.24(+2.46%)
Oct 21, 2016
10.03
10.03
9.790
9.790
399,379
-0.22(-2.17%)
Oct 20, 2016
10.06
10.10
9.935
10.01
104,974
-0.05(-0.48%)
Oct 19, 2016
9.814
10.13
9.790
10.06
172,336
+0.22(+2.21%)
Oct 18, 2016
10.20
10.20
9.766
9.838
235,959
-0.24(-2.39%)
Oct 17, 2016
10.15
10.25
9.959
10.08
191,896
-0.05(-0.52%)
Oct 14, 2016
9.853
10.19
9.838
10.13
153,608
+0.32(+3.24%)
Oct 13, 2016
9.805
10.11
9.655
9.814
187,703
-0.13(-1.31%)
Oct 12, 2016
10.02
10.14
9.747
9.944
215,966
-0.08(-0.82%)
Oct 11, 2016
9.901
10.17
9.703
10.03
224,967
+0.02(+0.24%)
Oct 10, 2016
9.887
10.07
9.776
10.00
278,891
+0.11(+1.12%)
Oct 07, 2016
9.964
10.02
9.747
9.891
76,778
-0.07(-0.73%)
Oct 06, 2016
9.925
10.06
9.843
9.964
69,823
+0.07(+0.73%)
Oct 05, 2016
9.887
9.973
9.742
9.891
55,786
+0.06(+0.59%)
Oct 04, 2016
9.959
9.959
9.709
9.833
60,347
+0.06(+0.59%)
Oct 03, 2016
10.00
10.10
9.752
9.776
168,797
-0.30(-2.97%)
Sep 30, 2016
10.09
10.12
9.935
10.07
141,447
+0.09(+0.87%)
Sep 29, 2016
10.12
10.12
9.930
9.988
157,994
-0.10(-0.96%)
Sep 28, 2016
9.747
10.13
9.713
10.08
376,361
+0.37(+3.77%)
Sep 27, 2016
9.872
9.906
9.621
9.718
222,686
-0.15(-1.56%)
Sep 26, 2016
9.399
10.01
9.366
9.872
657,253
+0.51(+5.46%)
Sep 23, 2016
9.240
9.404
9.231
9.361
116,546
+0.03(+0.36%)
Sep 22, 2016
9.226
9.390
9.110
9.327
102,741
+0.22(+2.44%)
Sep 21, 2016
9.110
9.246
8.985
9.105
76,695
+0.12(+1.29%)
Sep 20, 2016
8.999
9.135
8.946
8.990
71,117
+0.04(+0.49%)
Sep 19, 2016
9.250
9.368
8.941
8.946
162,693
-0.22(-2.37%)
Sep 16, 2016
9.163
9.351
9.052
9.163
57,299
-0.04(-0.47%)
Sep 15, 2016
9.043
9.361
9.033
9.207
140,576
+0.17(+1.87%)
Sep 14, 2016
9.115
9.211
9.018
9.038
97,157
-0.12(-1.32%)
Sep 13, 2016
9.139
9.231
9.047
9.158
79,886
-0.10(-1.04%)
Sep 12, 2016
9.004
9.534
8.879
9.255
102,401
+0.12(+1.27%)
Sep 09, 2016
9.530
9.548
9.047
9.139
144,902
-0.46(-4.77%)
Sep 08, 2016
9.491
9.641
9.414
9.597
120,457
+0.10(+1.07%)
Sep 07, 2016
9.351
9.597
9.293
9.496
107,661
+0.17(+1.81%)
Sep 06, 2016
9.284
9.337
9.187
9.327
116,140
+0.08(+0.83%)
Sep 02, 2016
9.187
9.250
9.250
9.250
108,030
+0.06(+0.68%)
Sep 01, 2016
8.946
9.211
8.941
9.187
122,437
+0.21(+2.31%)
Aug 31, 2016
8.879
9.043
8.873
8.980
65,535
+0.05(+0.59%)
Aug 30, 2016
9.356
9.356
8.840
8.927
77,761
+0.08(+0.93%)
Aug 29, 2016
8.859
9.158
8.801
8.845
109,324
+0.02(+0.27%)
Aug 26, 2016
8.893
8.980
8.792
8.821
107,006
-0.08(-0.87%)
Aug 25, 2016
8.893
8.999
8.840
8.898
70,211
-0.06(-0.70%)
Aug 24, 2016
9.096
9.216
8.912
8.961
87,355
-0.27(-2.98%)
Aug 23, 2016
8.970
9.240
8.927
9.235
130,586
+0.30(+3.40%)
Aug 22, 2016
9.033
9.130
8.886
8.932
186,557
-0.10(-1.12%)
Aug 19, 2016
9.231
9.250
8.927
9.033
132,334
-0.21(-2.30%)
Aug 18, 2016
9.269
9.438
9.231
9.245
69,046
+0.00(+0.05%)
Aug 17, 2016
9.448
9.448
9.096
9.240
103,234
-0.07(-0.73%)
Aug 16, 2016
9.491
9.568
9.293
9.308
129,327
-0.19(-2.03%)
Aug 15, 2016
9.448
9.568
9.337
9.501
117,166
+0.17(+1.81%)
Aug 12, 2016
9.255
9.457
9.081
9.332
150,691
+0.14(+1.47%)
Aug 11, 2016
9.110
9.284
9.096
9.197
130,260
+0.20(+2.25%)
Aug 10, 2016
9.038
9.100
8.932
8.994
62,711
+0.03(+0.32%)
Aug 09, 2016
8.980
9.133
8.835
8.965
91,888
-0.11(-1.22%)
Aug 08, 2016
9.129
9.139
9.043
9.076
64,671
+0.07(+0.80%)
Aug 05, 2016
9.163
9.163
8.846
9.004
99,659
-0.10(-1.06%)
Aug 04, 2016
8.994
9.207
8.994
9.100
81,016
+0.10(+1.13%)
Aug 03, 2016
8.912
9.086
8.763
8.999
49,258
+0.09(+1.03%)
Aug 02, 2016
9.062
9.062
8.760
8.908
76,902
-0.06(-0.70%)
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
.