BlueKnight Energy Partners LP LLC $8.90

down -0.02


28/7/2014 10:09 AM  |  NASDAQ : BKEP  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKEP historical data

Date Open High Low Close Volume
7/25/20148.998.998.858.9210,878
7/24/20148.959.018.959.011,106
7/23/20148.958.958.888.905,368
7/22/20148.968.968.838.8311,196
7/21/20148.918.978.868.8715,711
7/18/20148.938.948.858.9016,272
7/17/20148.858.878.858.863,193
7/16/20148.808.948.798.865,435
7/15/20148.838.898.808.847,214
7/14/20148.988.988.828.848,502
7/11/20149.059.058.868.906,806
7/10/20149.009.068.828.8914,117
7/9/20149.009.129.009.0116,969
7/8/20149.039.149.039.054,370
7/7/20149.059.189.059.066,273
7/3/20149.069.199.059.056,679
7/2/20149.109.329.109.1821,654
7/1/20149.159.239.009.1715,744
6/30/20149.059.239.059.236,466
6/27/20149.159.159.059.05728
6/26/20149.109.219.059.152,078
6/25/20149.109.209.029.1112,932
6/24/20149.179.209.109.134,875
6/23/20149.189.209.069.1411,642
6/20/20149.129.199.069.107,222
6/19/20149.059.199.059.064,219
6/18/20149.109.149.029.0816,153
6/17/20149.319.319.069.0616,375
6/16/20149.169.248.999.0520,996
6/13/20149.249.249.039.111,475
6/12/20148.929.398.929.3031,092
6/11/20149.099.208.929.1623,156
6/10/20149.189.349.119.1511,550
6/9/20149.109.189.009.1519,823
6/6/20148.939.198.939.1112,922
6/5/20148.979.158.979.0113,823
6/4/20149.219.218.958.997,825
6/3/20148.939.238.919.2312,063
6/2/20149.259.438.908.9058,796
5/30/20149.339.339.199.2816,095
5/29/20149.189.499.189.3852,016
5/28/20149.169.309.149.2325,983
5/27/20149.079.329.079.27118,050
5/23/20148.929.058.859.0342,560
5/22/20148.808.978.758.816,113
5/21/20148.808.948.728.7445,555
5/20/20148.958.958.808.805,010
5/19/20148.888.978.828.9210,154
5/16/20148.808.828.738.809,948
5/15/20148.858.958.798.827,159
5/14/20148.858.948.778.7711,727
5/13/20149.009.098.768.7833,945
5/12/20148.909.018.699.0076,887
5/9/20148.759.018.658.9936,689
5/8/20148.948.988.688.8183,044
5/7/20149.009.088.829.0136,393
5/6/20149.109.119.009.094,641
5/5/20149.009.119.009.1123,261
5/2/20148.969.048.969.011,884
5/1/20149.299.298.949.06100,030
4/30/20149.069.299.069.284,760
4/29/20149.349.349.109.282,566
4/28/20149.149.349.119.204,228
4/25/20149.189.259.109.176,216
4/24/20149.419.419.209.207,444
4/23/20149.269.429.269.3211,708
4/22/20149.449.479.269.269,669
4/21/20149.209.509.169.5022,293
4/17/20149.299.299.159.226,542
4/16/20149.159.159.099.091,042
4/15/20148.939.258.939.1415,783
4/14/20148.919.198.919.194,861
4/11/20149.079.098.878.917,246
4/10/20149.149.338.899.0611,023
4/9/20149.229.229.149.162,683
4/8/20149.309.309.049.226,473
4/7/20149.389.389.249.278,307
4/4/20149.169.319.059.3015,052
4/3/20148.969.208.959.2063,645
4/2/20149.089.088.898.9592,289
4/1/20149.009.108.949.1032,971
3/31/20148.948.958.908.907,791
3/28/20148.858.978.848.9014,261
3/27/20148.918.978.828.8817,358
3/26/20148.909.038.908.9588,510
3/25/20148.969.058.968.9853,057
3/24/20148.969.028.969.021,208
3/21/20148.889.058.889.0519,739
3/20/20148.888.938.868.9114,176
3/19/20148.889.008.828.94103,400
3/18/20148.959.048.828.9112,102
3/17/20149.059.058.868.9018,017
3/14/20149.039.038.909.014,373
3/13/20149.009.058.869.0524,768
3/12/20148.939.078.929.075,823
3/11/20149.019.159.009.0318,811
3/10/20149.309.358.939.0655,193
3/7/20149.089.409.089.2599,176
3/6/20149.009.068.969.04144,860
3/5/20149.099.098.968.9651,569
Trading Center