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
)
5.970
-0.080 (-1.32%)
Official Closing Price
Updated: 6:30 PM EDT, May 29, 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, 2023
5.299
5.309
4.985
4.985
117,032
-0.30(-5.75%)
May 30, 2023
4.769
5.339
4.760
5.290
543,281
+0.58(+12.29%)
May 26, 2023
4.809
5.054
4.563
4.711
565,590
-0.10(-2.04%)
May 25, 2023
4.809
4.868
4.696
4.809
172,251
-0.07(-1.41%)
May 24, 2023
5.025
5.029
4.853
4.877
226,144
-0.13(-2.55%)
May 23, 2023
4.907
5.167
4.907
5.005
209,159
+0.07(+1.39%)
May 22, 2023
4.760
5.025
4.730
4.936
243,272
+0.17(+3.50%)
May 19, 2023
4.760
4.897
4.730
4.769
170,344
+0.06(+1.25%)
May 18, 2023
4.534
4.730
4.426
4.711
345,230
+0.19(+4.12%)
May 17, 2023
4.396
4.553
4.377
4.524
137,693
+0.16(+3.60%)
May 16, 2023
4.446
4.534
4.340
4.367
202,385
-0.09(-1.98%)
May 15, 2023
4.318
4.514
4.318
4.455
156,070
+0.14(+3.18%)
May 12, 2023
4.387
4.475
4.284
4.318
147,420
-0.09(-2.00%)
May 11, 2023
4.426
4.524
4.328
4.406
141,998
-0.09(-1.97%)
May 10, 2023
4.426
4.539
4.377
4.495
306,524
+0.09(+2.00%)
May 09, 2023
4.308
4.475
4.264
4.406
299,270
+0.07(+1.58%)
May 08, 2023
4.357
4.436
4.318
4.338
160,154
-0.04(-0.90%)
May 05, 2023
4.318
4.504
4.318
4.377
352,812
+0.10(+2.29%)
May 04, 2023
4.377
4.377
4.200
4.279
191,308
-0.04(-0.91%)
May 03, 2023
4.426
4.455
4.318
4.318
162,307
-0.14(-3.08%)
May 02, 2023
4.622
4.622
4.387
4.455
140,252
-0.17(-3.61%)
May 01, 2023
4.603
4.750
4.500
4.622
197,175
-0.07(-1.46%)
Apr 28, 2023
4.387
4.760
4.379
4.691
252,515
+0.27(+6.22%)
Apr 27, 2023
4.446
4.475
4.365
4.416
197,282
-0.02(-0.44%)
Apr 26, 2023
4.553
4.563
4.436
4.436
177,400
-0.11(-2.46%)
Apr 25, 2023
4.655
4.748
4.528
4.548
195,678
-0.21(-4.51%)
Apr 24, 2023
4.714
4.840
4.714
4.762
115,072
+0.01(+0.21%)
Apr 21, 2023
4.879
4.879
4.709
4.753
141,387
-0.08(-1.62%)
Apr 20, 2023
4.889
4.909
4.728
4.831
145,834
-0.08(-1.59%)
Apr 19, 2023
4.840
4.918
4.770
4.909
264,452
+0.01(+0.20%)
Apr 18, 2023
4.928
4.957
4.860
4.899
119,880
-0.02(-0.40%)
Apr 17, 2023
4.879
4.977
4.840
4.918
233,681
+0.03(+0.60%)
Apr 14, 2023
4.879
5.006
4.801
4.889
176,766
+0.01(+0.20%)
Apr 13, 2023
4.899
4.967
4.870
4.879
198,568
-0.08(-1.57%)
Apr 12, 2023
4.948
5.026
4.845
4.957
184,477
+0.03(+0.59%)
Apr 11, 2023
4.821
4.957
4.733
4.928
314,220
+0.15(+3.06%)
Apr 10, 2023
4.821
4.879
4.606
4.782
613,782
-0.13(-2.58%)
Apr 06, 2023
4.977
5.055
4.875
4.909
248,502
-0.12(-2.33%)
Apr 05, 2023
5.045
5.055
4.928
5.026
272,551
+0.01(+0.19%)
Apr 04, 2023
5.133
5.182
4.997
5.016
155,028
-0.12(-2.28%)
Apr 03, 2023
5.192
5.280
5.065
5.133
139,005
-0.10(-1.87%)
Mar 31, 2023
5.240
5.289
5.133
5.231
242,615
+0.05(+0.94%)
Mar 30, 2023
5.260
5.260
5.094
5.182
147,983
-0.04(-0.75%)
Mar 29, 2023
5.221
5.275
5.114
5.221
146,967
+0.04(+0.75%)
Mar 28, 2023
5.250
5.392
5.133
5.182
200,710
-0.10(-1.85%)
Mar 27, 2023
5.065
5.299
5.026
5.280
231,739
+0.29(+5.87%)
Mar 24, 2023
4.870
5.045
4.772
4.987
328,002
+0.11(+2.20%)
Mar 23, 2023
5.055
5.171
4.785
4.879
412,053
-0.16(-3.10%)
Mar 22, 2023
5.172
5.280
5.036
5.036
257,785
-0.14(-2.64%)
Mar 21, 2023
5.075
5.260
5.075
5.172
441,946
+0.12(+2.32%)
Mar 20, 2023
5.416
5.538
5.055
5.055
442,392
-0.38(-7.00%)
Mar 17, 2023
5.563
5.767
5.436
5.436
362,079
-0.16(-2.79%)
Mar 16, 2023
6.021
6.021
5.592
5.592
479,970
-0.47(-7.73%)
Mar 15, 2023
5.933
6.099
5.797
6.060
317,609
+0.02(+0.32%)
Mar 14, 2023
5.963
6.197
5.953
6.041
394,485
+0.09(+1.48%)
Mar 13, 2023
5.836
6.138
5.719
5.953
458,094
-0.01(-0.16%)
Mar 10, 2023
6.158
6.255
5.904
5.963
452,304
-0.22(-3.63%)
Mar 09, 2023
6.421
6.499
6.187
6.187
247,717
-0.19(-2.91%)
Mar 08, 2023
6.412
6.587
6.285
6.373
213,606
-0.02(-0.31%)
Mar 07, 2023
6.421
6.460
6.314
6.392
189,938
-0.02(-0.30%)
Mar 06, 2023
6.460
6.487
6.314
6.412
236,268
-0.09(-1.35%)
Mar 03, 2023
6.480
6.743
6.431
6.499
521,643
+0.01(+0.15%)
Mar 02, 2023
6.333
6.582
6.285
6.490
282,771
+0.07(+1.06%)
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
.