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
UNCHANGED
Streaming Delayed 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 31, 2020
9.855
9.887
9.576
9.642
127,108
-0.27(-2.74%)
Jul 30, 2020
9.913
9.928
9.691
9.913
217,692
-0.04(-0.37%)
Jul 29, 2020
10.11
10.15
9.767
9.950
225,315
-0.15(-1.52%)
Jul 28, 2020
10.17
10.18
10.05
10.10
264,829
-0.08(-0.83%)
Jul 27, 2020
10.28
10.32
9.998
10.19
222,695
-0.08(-0.83%)
Jul 24, 2020
10.17
10.32
10.17
10.27
106,996
+0.04(+0.34%)
Jul 23, 2020
10.39
10.39
10.20
10.24
98,621
-0.10(-0.96%)
Jul 22, 2020
10.42
10.50
10.33
10.34
95,535
-0.06(-0.61%)
Jul 21, 2020
10.36
10.53
10.33
10.40
105,820
+0.07(+0.68%)
Jul 20, 2020
10.45
10.47
10.15
10.33
141,887
-0.06(-0.61%)
Jul 17, 2020
10.45
10.55
10.35
10.39
126,527
+0.03(+0.27%)
Jul 16, 2020
10.10
10.43
10.01
10.37
132,276
+0.41(+4.12%)
Jul 15, 2020
9.574
9.984
9.567
9.956
138,247
+0.36(+3.76%)
Jul 14, 2020
9.539
9.631
9.404
9.595
150,655
+0.05(+0.52%)
Jul 13, 2020
9.715
9.751
9.546
9.546
166,323
-0.18(-1.82%)
Jul 10, 2020
9.744
9.963
9.679
9.722
146,766
-0.10(-1.01%)
Jul 09, 2020
9.906
9.956
9.715
9.821
73,015
-0.08(-0.79%)
Jul 08, 2020
9.722
10.03
9.701
9.899
118,499
+0.13(+1.37%)
Jul 07, 2020
9.744
9.864
9.694
9.765
61,495
-0.06(-0.58%)
Jul 06, 2020
9.850
9.934
9.708
9.821
124,667
+0.18(+1.83%)
Jul 02, 2020
9.892
9.920
9.623
9.645
100,061
-0.07(-0.73%)
Jul 01, 2020
9.821
9.948
9.687
9.715
98,408
+0.00(+0.00%)
Jun 30, 2020
9.715
9.769
9.546
9.715
175,217
+0.01(+0.07%)
Jun 29, 2020
9.659
10.01
9.595
9.708
122,359
-0.04(-0.36%)
Jun 26, 2020
9.892
9.892
9.546
9.744
130,773
-0.20(-1.99%)
Jun 25, 2020
9.659
10.01
9.657
9.941
87,714
+0.09(+0.93%)
Jun 24, 2020
9.977
9.977
9.602
9.850
173,573
-0.17(-1.69%)
Jun 23, 2020
10.17
10.22
9.984
10.02
244,738
-0.15(-1.46%)
Jun 22, 2020
10.22
10.22
9.934
10.17
208,113
+0.06(+0.56%)
Jun 19, 2020
10.36
10.36
9.881
10.11
759,305
-0.03(-0.28%)
Jun 18, 2020
10.14
10.47
10.08
10.14
175,591
-0.13(-1.31%)
Jun 17, 2020
10.86
10.90
10.15
10.27
409,027
-0.59(-5.40%)
Jun 16, 2020
10.53
11.06
10.51
10.86
250,025
+0.46(+4.42%)
Jun 15, 2020
10.13
10.53
10.02
10.40
416,655
-0.16(-1.47%)
Jun 12, 2020
10.41
10.85
10.25
10.56
183,422
+0.47(+4.62%)
Jun 11, 2020
10.95
10.95
10.08
10.09
326,581
-1.23(-10.86%)
Jun 10, 2020
11.59
11.61
11.19
11.32
135,047
-0.44(-3.73%)
Jun 09, 2020
11.66
11.81
11.16
11.76
172,886
-0.01(-0.12%)
Jun 08, 2020
11.35
11.77
11.34
11.77
139,157
+0.58(+5.18%)
Jun 05, 2020
10.95
11.31
10.95
11.19
168,986
+0.37(+3.39%)
Jun 04, 2020
10.92
10.92
10.68
10.82
100,943
-0.01(-0.13%)
Jun 03, 2020
10.63
10.97
10.63
10.84
149,193
+0.14(+1.32%)
Jun 02, 2020
10.61
10.77
10.55
10.70
296,480
+0.05(+0.46%)
Jun 01, 2020
10.59
10.87
10.51
10.65
147,401
-0.06(-0.59%)
May 29, 2020
10.39
10.92
10.13
10.71
200,122
+0.33(+3.13%)
May 28, 2020
10.78
10.82
10.16
10.39
356,069
-0.54(-4.98%)
May 27, 2020
10.78
11.06
10.52
10.93
239,139
+0.25(+2.38%)
May 26, 2020
10.03
10.78
10.03
10.68
269,742
+0.73(+7.32%)
May 22, 2020
9.694
10.01
9.461
9.948
206,066
+0.20(+2.10%)
May 21, 2020
9.687
9.821
9.593
9.744
141,022
+0.06(+0.66%)
May 20, 2020
9.411
9.835
9.411
9.680
238,495
+0.31(+3.32%)
May 19, 2020
9.680
9.680
9.341
9.369
267,353
-0.25(-2.64%)
May 18, 2020
9.397
9.673
9.397
9.623
261,778
+0.42(+4.53%)
May 15, 2020
8.945
9.489
8.776
9.207
309,383
+0.17(+1.88%)
May 14, 2020
9.164
9.164
8.655
9.037
216,886
-0.06(-0.70%)
May 13, 2020
9.397
9.411
9.051
9.101
253,058
-0.30(-3.23%)
May 12, 2020
9.397
9.574
9.334
9.404
162,331
+0.04(+0.45%)
May 11, 2020
9.305
9.454
9.237
9.362
180,902
-0.13(-1.34%)
May 08, 2020
9.489
9.634
9.327
9.489
156,248
-0.01(-0.07%)
May 07, 2020
9.383
9.708
9.306
9.496
160,277
+0.09(+0.98%)
May 06, 2020
9.433
9.475
9.162
9.404
206,446
+0.13(+1.37%)
May 05, 2020
9.920
9.977
9.221
9.277
290,732
-0.58(-5.88%)
May 04, 2020
9.546
9.885
9.489
9.857
556,570
+0.04(+0.36%)
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
.