$9.19 +0.54 (%) BlueKnight Energy Partners LP LLC -

Oct. 24, 2014 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKEPP historical data

Date Open High Low Close Volume
10/24/20149.629.688.849.193,747
10/23/20148.828.828.658.654,379
10/22/20148.968.968.538.549,794
10/21/20148.719.698.718.9914,360
10/20/20148.619.098.619.092,583
10/17/20148.508.898.498.6424,745
10/16/20148.758.758.758.751,089
10/15/20148.159.067.019.0014,317
10/14/20149.449.488.938.9316,793
10/13/20149.469.469.469.460
10/10/20149.309.629.309.465,975
10/9/20149.389.459.319.312,430
10/8/20149.459.609.309.459,039
10/7/20149.459.459.459.451,500
10/6/20149.429.559.409.552,280
10/3/20149.329.669.309.664,694
10/2/20149.419.419.419.41200
10/1/20149.499.559.499.502,761
9/30/20149.609.609.609.602,000
9/29/20149.609.609.609.602,302
9/26/20149.309.519.309.501,200
9/25/20149.909.909.909.90518
9/24/201410.0010.009.659.657,720
9/23/20149.719.719.719.71290
9/22/20149.959.959.959.95300
9/19/20149.709.709.709.700
9/18/20149.649.949.459.7024,887
9/17/20149.559.849.559.5514,145
9/16/20149.769.939.309.7447,369
9/15/20149.9010.009.909.935,674
9/12/20149.9810.009.9810.001,664
9/11/20149.8710.049.8210.001,749
9/10/201410.0410.0510.0110.048,200
9/9/201410.0510.0510.0210.021,073
9/8/201410.0010.0510.0010.045,402
9/5/201410.0010.009.829.982,600
9/4/201410.0510.059.8410.002,695
9/3/20149.9010.059.9010.053,200
9/2/20149.979.979.979.97600
8/29/201410.0210.309.9810.0613,827
8/28/201410.0110.189.9610.0519,433
8/27/201410.0710.0710.0710.070
8/26/201410.0710.0710.0710.074,055
8/25/20149.9910.079.9310.0711,799
8/22/20149.929.929.909.90405
8/21/201410.0010.0210.0010.004,282
8/20/20149.8510.059.8510.05733
8/19/20149.7910.059.789.967,198
8/18/201410.0510.0510.0510.053
8/15/201410.0410.0510.0410.05769
8/14/20149.9710.009.9710.0015,278
8/13/20149.9710.059.9710.0019,342
8/12/201410.2010.209.8410.0015,400
8/11/201410.1410.1410.1110.14792
8/8/20149.479.859.479.851,168
8/7/20149.859.859.859.8512
8/6/20149.759.859.739.8522,632
8/5/20149.959.959.759.751,176
8/4/20149.759.759.759.750
8/1/20149.759.759.759.750
7/31/201410.0510.059.759.752,013
7/30/201410.1810.1810.0510.186,857
7/29/201410.1610.1610.1610.160
7/28/201410.1610.1610.1610.160
7/25/201410.1610.1610.1610.160
7/24/201410.1710.1710.1610.162,928
7/23/201410.0910.2010.0910.206,710
7/22/20149.909.909.909.900
7/21/20149.909.909.839.903,056
7/18/201410.0010.0010.0010.000
7/17/201410.0010.0010.0010.00500
7/16/20149.9110.009.9110.002,100
7/15/20149.919.919.919.910
7/14/201410.0310.039.909.915,969
7/11/201410.0010.009.9410.007,748
7/10/20149.669.679.659.662,023
7/9/201410.0010.009.8710.0042,242
7/8/20149.7110.009.6910.0011,038
7/7/201410.2510.259.689.922,377
7/3/201410.2510.2510.2510.250
7/2/201410.2810.2810.2010.2514,959
7/1/20149.9410.509.9410.506,875
6/30/20149.999.999.999.99122
6/27/20149.859.859.859.850
6/26/20149.959.989.859.851,850
6/25/20149.759.859.759.852,450
6/24/20149.809.859.669.663,702
6/23/20149.869.949.769.764,621
6/20/20149.809.809.809.80111
6/19/20149.769.769.759.75554
6/18/20149.759.759.759.75789
6/17/20149.769.859.759.763,797
6/16/20149.739.759.719.71546
6/13/20149.809.809.809.800
6/12/20149.809.809.809.80432
6/11/201410.0210.029.819.81440
6/10/20149.819.909.819.905,997
6/9/20149.779.789.759.752,552
6/6/201410.0010.0010.0010.000
6/5/201410.0010.0010.0010.00622
  • Showing 1-100 of 743 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center