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 (%)
May 31, 2016
8.705
8.762
8.602
8.696
36,413
-0.00(-0.05%)
May 27, 2016
8.621
8.701
8.701
8.701
88,809
+0.04(+0.49%)
May 26, 2016
8.748
8.807
8.553
8.658
115,228
+0.01(+0.16%)
May 25, 2016
8.804
8.907
8.621
8.644
146,398
-0.23(-2.54%)
May 24, 2016
8.687
8.870
8.593
8.870
140,695
+0.29(+3.34%)
May 23, 2016
8.536
8.827
8.485
8.583
87,950
-0.04(-0.49%)
May 20, 2016
8.626
8.658
8.546
8.626
44,760
+0.01(+0.16%)
May 19, 2016
8.480
8.784
8.461
8.611
50,778
+0.02(+0.22%)
May 18, 2016
8.804
8.853
8.457
8.593
88,421
-0.16(-1.82%)
May 17, 2016
8.471
8.997
8.471
8.752
130,340
+0.21(+2.42%)
May 16, 2016
8.532
8.701
8.506
8.546
79,385
+0.09(+1.05%)
May 13, 2016
8.452
8.748
8.365
8.457
128,638
-0.04(-0.50%)
May 12, 2016
8.687
8.752
8.475
8.499
128,660
-0.07(-0.77%)
May 11, 2016
8.536
8.649
8.212
8.565
156,949
+0.07(+0.83%)
May 10, 2016
8.104
8.494
8.100
8.494
82,666
+0.40(+4.99%)
May 09, 2016
8.292
8.306
8.006
8.090
126,950
-0.20(-2.43%)
May 06, 2016
8.076
8.377
8.069
8.292
47,415
+0.22(+2.67%)
May 05, 2016
8.527
8.527
8.001
8.076
386,168
-0.45(-5.29%)
May 04, 2016
8.729
8.757
8.226
8.527
139,681
-0.24(-2.78%)
May 03, 2016
8.795
8.795
8.273
8.771
209,463
-0.02(-0.27%)
May 02, 2016
8.804
8.921
8.485
8.795
244,908
+0.02(+0.27%)
Apr 29, 2016
9.022
9.022
8.703
8.771
286,159
-0.26(-2.93%)
Apr 28, 2016
9.105
9.137
8.917
9.036
202,762
-0.05(-0.50%)
Apr 27, 2016
8.945
9.091
8.780
9.082
154,306
+0.16(+1.74%)
Apr 26, 2016
8.908
8.931
8.725
8.926
121,091
+0.06(+0.72%)
Apr 25, 2016
8.675
8.922
8.675
8.863
190,751
+0.14(+1.57%)
Apr 22, 2016
8.725
8.748
8.543
8.725
127,802
-0.02(-0.21%)
Apr 21, 2016
8.684
8.771
8.524
8.744
210,187
+0.10(+1.11%)
Apr 20, 2016
8.534
8.748
8.319
8.648
273,557
+0.11(+1.23%)
Apr 19, 2016
8.223
8.602
8.223
8.543
332,622
+0.37(+4.47%)
Apr 18, 2016
7.702
8.177
7.656
8.177
465,886
+0.61(+8.03%)
Apr 15, 2016
7.624
7.766
7.538
7.570
117,579
-0.09(-1.19%)
Apr 14, 2016
7.853
7.857
7.551
7.661
140,737
-0.13(-1.70%)
Apr 13, 2016
7.766
7.876
7.656
7.794
144,673
+0.04(+0.47%)
Apr 12, 2016
7.766
7.798
7.679
7.757
125,965
+0.00(+0.00%)
Apr 11, 2016
7.748
7.798
7.684
7.757
79,933
+0.11(+1.37%)
Apr 08, 2016
7.734
7.789
7.652
7.652
73,821
+0.06(+0.84%)
Apr 07, 2016
7.483
7.684
7.455
7.588
124,915
+0.05(+0.67%)
Apr 06, 2016
7.414
7.602
7.401
7.538
86,922
+0.09(+1.23%)
Apr 05, 2016
7.414
7.519
7.339
7.446
36,521
-0.04(-0.55%)
Apr 04, 2016
7.615
7.677
7.405
7.487
148,002
-0.14(-1.80%)
Apr 01, 2016
7.382
7.650
7.339
7.624
172,499
+0.13(+1.77%)
Mar 31, 2016
7.634
7.634
7.403
7.492
167,018
-0.15(-1.91%)
Mar 30, 2016
7.762
7.771
7.606
7.638
73,994
-0.02(-0.24%)
Mar 29, 2016
7.428
7.684
7.419
7.656
62,515
+0.28(+3.78%)
Mar 28, 2016
7.446
7.504
7.332
7.378
100,912
-0.10(-1.34%)
Mar 24, 2016
7.300
7.478
7.478
7.478
116,454
+0.15(+1.99%)
Mar 23, 2016
7.661
7.684
7.328
7.332
73,810
-0.34(-4.46%)
Mar 22, 2016
7.629
7.734
7.538
7.675
44,736
-0.01(-0.12%)
Mar 21, 2016
7.720
7.739
7.506
7.684
94,647
-0.07(-0.94%)
Mar 18, 2016
7.995
8.086
7.506
7.757
278,812
-0.21(-2.69%)
Mar 17, 2016
7.807
8.031
7.784
7.972
153,687
+0.21(+2.71%)
Mar 16, 2016
7.693
7.903
7.647
7.762
115,414
+0.11(+1.49%)
Mar 15, 2016
7.455
7.656
7.172
7.647
185,368
+0.20(+2.64%)
Mar 14, 2016
7.296
7.510
7.209
7.451
84,298
+0.21(+2.84%)
Mar 11, 2016
7.328
7.542
7.232
7.245
80,255
+0.01(+0.19%)
Mar 10, 2016
7.387
7.387
7.177
7.232
129,822
-0.14(-1.86%)
Mar 09, 2016
7.360
7.574
7.309
7.369
111,811
+0.01(+0.19%)
Mar 08, 2016
7.638
7.678
7.332
7.355
141,271
-0.48(-6.07%)
Mar 07, 2016
7.423
7.830
7.392
7.830
165,096
+0.48(+6.46%)
Mar 04, 2016
7.844
7.844
7.355
7.355
184,366
-0.45(-5.79%)
Mar 03, 2016
7.583
7.816
7.529
7.807
134,711
+0.20(+2.58%)
Mar 02, 2016
7.346
7.670
7.346
7.611
189,376
+0.15(+2.02%)
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
.