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 (%)
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
.