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
)
5.450
+0.090 (+1.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2024
5.482
5.551
5.422
5.472
224,550
-0.05(-0.90%)
Feb 28, 2024
5.790
5.800
5.482
5.521
158,553
-0.35(-5.93%)
Feb 27, 2024
5.939
5.939
5.727
5.870
177,097
-0.09(-1.50%)
Feb 26, 2024
5.770
6.019
5.720
5.959
213,060
+0.25(+4.36%)
Feb 23, 2024
5.442
5.780
5.442
5.711
133,913
+0.24(+4.36%)
Feb 22, 2024
5.472
5.621
5.462
5.472
79,032
-0.07(-1.26%)
Feb 21, 2024
5.472
5.681
5.472
5.541
35,193
+0.04(+0.72%)
Feb 20, 2024
5.531
5.561
5.482
5.502
46,187
-0.06(-1.07%)
Feb 16, 2024
5.571
5.691
5.521
5.561
48,658
-0.01(-0.18%)
Feb 15, 2024
5.472
5.681
5.472
5.571
39,996
+0.00(+0.00%)
Feb 14, 2024
5.541
5.681
5.541
5.571
52,436
+0.02(+0.36%)
Feb 13, 2024
5.631
5.681
5.492
5.551
58,831
-0.15(-2.62%)
Feb 12, 2024
5.651
5.755
5.611
5.701
36,643
-0.01(-0.17%)
Feb 09, 2024
5.750
5.870
5.651
5.711
83,760
-0.01(-0.17%)
Feb 08, 2024
5.760
5.830
5.661
5.720
45,764
+0.00(+0.00%)
Feb 07, 2024
5.720
5.840
5.681
5.720
40,653
+0.04(+0.70%)
Feb 06, 2024
5.770
5.780
5.627
5.681
32,328
-0.07(-1.21%)
Feb 05, 2024
5.661
5.770
5.561
5.750
67,616
+0.09(+1.58%)
Feb 02, 2024
5.541
5.760
5.527
5.661
63,696
-0.01(-0.18%)
Feb 01, 2024
5.890
5.890
5.616
5.671
63,284
-0.20(-3.39%)
Jan 31, 2024
5.919
5.919
5.815
5.870
40,323
-0.01(-0.17%)
Jan 30, 2024
5.780
5.919
5.760
5.880
36,360
+0.06(+1.03%)
Jan 29, 2024
5.661
5.840
5.661
5.820
66,005
+0.08(+1.39%)
Jan 26, 2024
5.521
5.830
5.521
5.740
59,673
+0.23(+4.26%)
Jan 25, 2024
5.555
5.585
5.416
5.506
67,121
-0.02(-0.36%)
Jan 24, 2024
5.535
5.733
5.496
5.525
38,141
-0.01(-0.18%)
Jan 23, 2024
5.545
5.624
5.466
5.535
53,559
-0.01(-0.18%)
Jan 22, 2024
5.575
5.698
5.515
5.545
81,661
-0.07(-1.23%)
Jan 19, 2024
5.743
5.788
5.595
5.614
42,563
-0.14(-2.41%)
Jan 18, 2024
5.832
5.852
5.684
5.753
49,338
-0.08(-1.36%)
Jan 17, 2024
5.793
5.902
5.773
5.832
57,901
+0.01(+0.17%)
Jan 16, 2024
5.941
6.001
5.783
5.822
58,387
-0.13(-2.16%)
Jan 12, 2024
6.020
6.110
5.902
5.951
56,388
+0.01(+0.17%)
Jan 11, 2024
5.961
6.033
5.882
5.941
44,287
-0.06(-0.99%)
Jan 10, 2024
5.951
6.060
5.837
6.001
91,145
+0.01(+0.17%)
Jan 09, 2024
6.020
6.139
5.962
5.991
83,838
-0.05(-0.82%)
Jan 08, 2024
6.060
6.199
6.016
6.040
87,303
-0.13(-2.09%)
Jan 05, 2024
6.020
6.288
6.020
6.169
93,717
+0.16(+2.64%)
Jan 04, 2024
6.228
6.327
6.011
6.011
92,916
-0.23(-3.65%)
Jan 03, 2024
6.090
6.387
6.080
6.238
159,026
+0.24(+3.96%)
Jan 02, 2024
5.694
6.080
5.694
6.001
142,291
+0.30(+5.21%)
Dec 29, 2023
5.614
5.723
5.545
5.704
266,019
+0.05(+0.88%)
Dec 28, 2023
5.813
5.902
5.614
5.654
214,054
-0.19(-3.22%)
Dec 27, 2023
5.902
6.020
5.694
5.842
205,347
-0.08(-1.34%)
Dec 26, 2023
5.763
6.001
5.704
5.921
200,896
+0.16(+2.75%)
Dec 22, 2023
5.991
6.020
5.615
5.763
270,901
-0.19(-3.16%)
Dec 21, 2023
5.981
6.169
5.921
5.951
132,698
-0.02(-0.33%)
Dec 20, 2023
6.189
6.351
5.951
5.971
149,052
-0.24(-3.83%)
Dec 19, 2023
5.941
6.228
5.813
6.209
220,004
+0.35(+5.91%)
Dec 18, 2023
5.694
5.941
5.605
5.862
247,918
+0.13(+2.25%)
Dec 15, 2023
5.763
5.842
5.416
5.733
391,661
-0.15(-2.53%)
Dec 14, 2023
5.545
5.921
5.496
5.882
335,655
+0.51(+9.39%)
Dec 13, 2023
5.377
5.446
5.248
5.377
268,330
+0.09(+1.69%)
Dec 12, 2023
5.387
5.506
5.110
5.288
530,983
-0.14(-2.55%)
Dec 11, 2023
5.397
5.610
5.397
5.426
124,434
-0.10(-1.79%)
Dec 08, 2023
5.426
5.545
5.407
5.525
46,902
+0.08(+1.45%)
Dec 07, 2023
5.446
5.560
5.377
5.446
93,625
+0.00(+0.00%)
Dec 06, 2023
5.436
5.496
5.318
5.446
169,614
+0.00(+0.00%)
Dec 05, 2023
5.367
5.496
5.288
5.446
107,211
+0.02(+0.36%)
Dec 04, 2023
5.288
5.496
5.287
5.426
106,456
+0.09(+1.67%)
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
.