$18.53 -0.04 (%) KNOT Offshore Partners LP - NYSE

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KNOP historical data

Date Open High Low Close Volume
9/3/201518.2618.8818.1818.57134,445
9/2/201518.3418.4618.1918.38117,658
9/1/201518.2318.5717.9918.3095,327
8/31/201518.3418.5517.3918.33125,522
8/28/201517.8018.7117.8018.2258,457
8/27/201517.1518.9817.0918.09194,079
8/26/201517.8517.9916.5517.09118,453
8/25/201518.6018.6017.3417.50226,658
8/24/201515.3017.7215.3017.01240,120
8/21/201516.7416.9915.6816.0762,360
8/20/201516.2316.9716.1916.62103,123
8/19/201515.5016.4815.2116.3696,504
8/18/201516.2516.2515.3815.5472,117
8/17/201516.1716.6815.5316.1483,813
8/14/201514.9617.1014.9616.20130,258
8/13/201514.8415.4514.1415.28132,704
8/12/201513.5614.9013.5214.73112,656
8/11/201514.9015.1013.6114.0694,342
8/10/201515.2415.2514.6815.1476,278
8/7/201514.0915.1814.0915.00147,496
8/6/201513.2514.4712.5814.33155,403
8/5/201513.7514.3712.9813.20119,282
8/4/201514.8514.8513.6213.75104,033
8/3/201515.6715.6914.5014.72122,153
7/31/201516.2616.2615.5115.6140,085
7/30/201516.6317.0215.9716.1658,509
7/29/201516.3717.4216.3517.24116,315
7/28/201516.0016.8915.9116.03119,611
7/27/201516.4216.7115.7315.99102,293
7/24/201516.5016.9016.1416.20120,767
7/23/201517.2917.4416.3516.53138,900
7/22/201517.3417.7916.8117.06101,723
7/21/201516.7917.3316.2017.2158,677
7/20/201516.6516.8016.4516.5865,637
7/17/201517.5117.7316.1216.75169,872
7/16/201518.0918.2317.0617.74116,956
7/15/201518.9219.1518.0118.0649,567
7/14/201518.8019.5218.8019.0564,291
7/13/201519.4019.6318.7718.90119,766
7/10/201519.1319.5719.1319.3936,259
7/9/201519.1719.2718.9119.1075,609
7/8/201518.3218.9218.3218.8969,104
7/7/201518.6118.7718.1518.65129,212
7/6/201519.3019.3918.4018.8091,556
7/2/201519.3319.7619.1219.6549,597
7/1/201519.1919.6019.0319.27134,207
6/30/201519.8820.3019.0719.1299,415
6/29/201520.4121.0019.5219.91276,851
6/26/201521.4721.4720.6420.71133,162
6/25/201522.4622.4621.5821.7097,991
6/24/201522.8223.0322.3922.4668,037
6/23/201523.4123.4623.0023.0387,451
6/22/201523.7023.7023.1923.4254,940
6/19/201522.8123.4922.2323.49233,659
6/18/201523.7523.7522.9822.9851,950
6/17/201523.2523.8823.2523.76158,499
6/16/201523.2123.2923.2123.2568,008
6/15/201523.0523.3023.0523.2167,294
6/12/201523.0023.2022.9923.1056,601
6/11/201523.0023.1022.8523.00108,601
6/10/201523.0223.2922.6723.00103,575
6/9/201523.0123.2923.0023.1479,106
6/8/201522.8723.4622.7223.0788,189
6/5/201523.3523.4622.6523.15212,521
6/4/201523.4023.5723.4023.43152,627
6/3/201523.4823.6423.2523.56236,726
6/2/201523.5023.7023.3423.50240,624
6/1/201523.7023.7023.1123.50170,898
5/29/201523.7023.8523.5023.60191,854
5/28/201522.8323.9922.8323.764,210,110
5/27/201524.7525.3524.2124.7632,014
5/26/201525.6926.0024.8324.8328,028
5/22/201525.5025.9925.2625.6925,490
5/21/201525.3225.9825.0425.2930,993
5/20/201525.5525.8224.9225.0048,997
5/19/201525.9326.2324.8025.2060,277
5/18/201524.9726.2824.5825.7399,139
5/15/201523.6124.7423.4924.1624,081
5/14/201522.6224.0522.6223.6960,007
5/13/201523.3123.4022.5622.8343,070
5/12/201523.8123.8123.0523.1719,906
5/11/201524.0624.5123.1223.4715,004
5/8/201522.1924.0721.8124.0795,913
5/7/201522.3622.7321.5821.8159,801
5/6/201523.3124.0022.4922.7540,657
5/5/201523.6023.9723.2723.4010,070
5/4/201524.3424.3423.3723.4972,607
5/1/201524.1924.4924.0124.065,824
4/30/201523.6724.9823.3624.6024,960
4/29/201525.1826.0524.3724.5844,158
4/28/201526.1426.1425.2125.5525,889
4/27/201526.1626.4925.9625.9622,207
4/24/201526.0226.4525.9526.4247,652
4/23/201525.1126.0225.1126.0271,651
4/22/201525.4925.4925.1725.2522,293
4/21/201525.1325.5025.1225.2126,032
4/20/201525.2525.4925.0725.2422,709
4/17/201524.8825.5024.8025.0031,789
4/16/201525.1725.2324.2024.7036,077
4/15/201524.8825.4924.6025.2417,662
  • Showing 1-100 of 607 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!