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: 7:00 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 (%)
Jul 29, 2016
9.062
9.367
9.059
9.255
299,742
+0.15(+1.60%)
Jul 28, 2016
9.109
9.217
9.047
9.109
78,171
+0.03(+0.36%)
Jul 27, 2016
9.039
9.156
8.974
9.076
82,066
+0.02(+0.21%)
Jul 26, 2016
9.029
9.175
8.987
9.058
109,233
+0.07(+0.78%)
Jul 25, 2016
9.006
9.029
8.921
8.987
148,660
-0.06(-0.62%)
Jul 22, 2016
8.992
9.095
8.926
9.043
98,052
+0.13(+1.48%)
Jul 21, 2016
8.950
9.123
8.752
8.912
273,704
+0.03(+0.32%)
Jul 20, 2016
8.832
9.067
8.785
8.884
148,605
+0.08(+0.91%)
Jul 19, 2016
8.766
8.877
8.715
8.804
156,135
+0.01(+0.16%)
Jul 18, 2016
8.705
8.818
8.668
8.790
151,403
+0.11(+1.24%)
Jul 15, 2016
8.691
8.818
8.506
8.682
115,794
+0.04(+0.43%)
Jul 14, 2016
8.921
8.921
8.555
8.644
105,312
-0.16(-1.87%)
Jul 13, 2016
8.823
8.823
8.588
8.809
104,145
+0.00(+0.00%)
Jul 12, 2016
8.663
8.842
8.597
8.809
135,466
+0.25(+2.96%)
Jul 11, 2016
8.550
8.766
8.452
8.555
137,228
+0.02(+0.22%)
Jul 08, 2016
8.691
8.649
8.452
8.536
126,434
-0.11(-1.30%)
Jul 07, 2016
8.705
8.898
8.546
8.649
89,469
-0.09(-1.07%)
Jul 06, 2016
8.518
8.809
8.452
8.743
58,920
+0.13(+1.53%)
Jul 05, 2016
8.851
8.851
8.513
8.611
89,004
-0.26(-2.96%)
Jul 01, 2016
8.743
8.874
8.874
8.874
90,299
+0.16(+1.83%)
Jun 30, 2016
8.687
8.804
8.452
8.715
89,260
+0.07(+0.81%)
Jun 29, 2016
8.593
8.940
8.546
8.644
174,274
+0.17(+1.99%)
Jun 28, 2016
8.311
8.574
8.311
8.475
70,991
+0.27(+3.26%)
Jun 27, 2016
8.405
8.424
7.987
8.208
164,473
-0.22(-2.56%)
Jun 24, 2016
8.147
8.621
8.147
8.424
139,487
-0.08(-0.88%)
Jun 23, 2016
8.565
8.602
8.499
8.499
27,264
-0.05(-0.60%)
Jun 22, 2016
8.658
8.658
8.273
8.550
77,617
-0.04(-0.49%)
Jun 21, 2016
8.377
8.682
8.133
8.593
107,665
+0.21(+2.46%)
Jun 20, 2016
8.424
8.555
8.358
8.386
39,923
+0.09(+1.13%)
Jun 17, 2016
8.428
8.428
8.259
8.292
57,336
-0.10(-1.23%)
Jun 16, 2016
8.194
8.480
8.034
8.395
77,813
+0.13(+1.53%)
Jun 15, 2016
8.048
8.311
7.928
8.269
106,328
+0.23(+2.92%)
Jun 14, 2016
8.222
8.223
7.776
8.034
222,144
-0.26(-3.17%)
Jun 13, 2016
8.569
8.569
8.184
8.297
144,788
-0.25(-2.97%)
Jun 10, 2016
8.593
8.626
8.480
8.550
92,921
-0.16(-1.83%)
Jun 09, 2016
8.846
8.870
8.593
8.710
168,008
-0.22(-2.42%)
Jun 08, 2016
9.156
9.255
8.819
8.926
123,127
-0.16(-1.76%)
Jun 07, 2016
8.921
9.119
8.898
9.086
92,389
+0.16(+1.84%)
Jun 06, 2016
8.743
8.959
8.743
8.921
67,422
+0.18(+2.04%)
Jun 03, 2016
8.734
8.804
8.668
8.743
73,364
-0.01(-0.16%)
Jun 02, 2016
8.687
8.804
8.644
8.757
59,231
+0.03(+0.32%)
Jun 01, 2016
8.626
8.809
8.626
8.729
45,763
+0.03(+0.38%)
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%)
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
.