KNOT Offshore Partners LP $27.94

down -0.42


17/4/2014 06:40 PM  |  NYSE : KNOP  
Industries : Transportation / Shipping
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KNOP historical data

Date Open High Low Close Volume
4/17/201428.2428.2427.5127.944,124
4/16/201427.2528.9126.5428.367,785
4/15/201427.4527.6827.2027.3111,693
4/14/201427.9427.9427.2327.504,178
4/11/201427.5827.6827.0127.3214,148
4/10/201427.5327.9827.2127.653,349
4/9/201427.4727.5427.3027.392,204
4/8/201427.6328.2527.0427.268,960
4/7/201428.3328.5227.5327.537,946
4/4/201428.2028.5628.0028.2018,133
4/3/201428.3228.5028.2028.2036,074
4/2/201428.3828.6028.3028.505,031
4/1/201428.5628.6028.3528.505,417
3/31/201428.2728.6028.2728.60118,202
3/28/201428.2428.5526.5328.3120,234
3/27/201428.0528.5027.8628.403,590
3/26/201428.5528.5527.8727.871,571
3/25/201427.9128.6027.9128.00917
3/24/201428.5028.5027.8428.1821,509
3/21/201428.4028.5927.6528.195,520
3/20/201428.3428.4927.4228.496,766
3/19/201428.7729.1327.8328.4621,326
3/18/201429.0529.0528.7728.7820,493
3/17/201428.8229.2028.6128.7513,010
3/14/201428.8029.5828.7028.9021,208
3/13/201428.2028.8828.0628.8812,366
3/12/201428.3528.7028.3028.547,041
3/11/201428.5828.8828.2428.7514,930
3/10/201428.6528.8728.6528.659,656
3/7/201428.6928.9028.6028.608,737
3/6/201428.7228.8728.6128.707,908
3/5/201428.8128.9028.6728.8519,265
3/4/201428.8928.9928.7628.923,692
3/3/201428.3929.0028.3928.6411,253
2/28/201428.1528.9928.1528.754,353
2/27/201428.3728.9928.3728.7025,930
2/26/201428.0428.2627.4128.208,362
2/25/201428.4228.6028.4228.509,176
2/24/201428.2229.5228.2228.6034,880
2/21/201428.4929.1428.1728.4326,027
2/20/201426.7028.2426.7028.0943,801
2/19/201426.9427.1026.5526.8425,219
2/18/201426.7226.8226.2126.7514,691
2/14/201426.8327.0026.7026.985,626
2/13/201426.7926.8426.0726.824,285
2/12/201426.1827.0025.9526.9911,464
2/11/201425.9626.4025.9626.064,690
2/10/201426.3926.4026.1326.392,805
2/7/201427.0027.0025.7726.5321,766
2/6/201427.0027.0026.5526.9912,580
2/5/201426.8527.4326.4526.9414,451
2/4/201427.0027.2426.8026.8511,730
2/3/201426.8027.0026.3427.0064,485
1/31/201425.7327.0025.7326.809,931
1/30/201426.4526.8526.1626.458,453
1/29/201426.2127.0026.0226.0716,802
1/28/201425.9826.5125.7726.029,950
1/27/201425.9526.1225.7726.1213,281
1/24/201425.9526.1325.8626.024,955
1/23/201426.0826.3225.8425.9320,334
1/22/201426.2926.3225.8026.0810,054
1/21/201426.3026.3025.5426.1325,447
1/17/201425.6826.2725.6826.1423,414
1/16/201425.4627.1625.4226.3282,616
1/15/201426.4626.5825.7826.0614,992
1/14/201426.2527.1025.5626.2936,294
1/13/201426.0026.9725.8025.8822,575
1/10/201427.2927.4225.7626.0011,305
1/9/201427.0427.4926.3926.3911,234
1/8/201426.5327.2826.1027.2241,932
1/7/201427.4627.4627.0627.2510,487
1/6/201426.8027.5026.8027.5011,875
1/3/201426.4227.4823.5027.1138,177
1/2/201428.1228.5027.2827.5724,603
12/31/201328.0128.8027.8528.1012,600
12/30/201328.4828.6527.7627.7621,737
12/27/201329.0029.0028.0028.3713,693
12/26/201327.7929.3927.1528.9919,493
12/24/201327.6227.6927.3027.692,403
12/23/201327.3628.0027.1828.0012,609
12/20/201326.5227.4925.5027.4911,991
12/19/201326.0026.4725.8926.056,888
12/18/201325.2726.3625.0126.0018,092
12/17/201325.5125.8625.1325.7824,251
12/16/201325.5925.8125.0825.7431,024
12/13/201325.8627.3025.4025.4356,275
12/12/201325.6126.0025.5125.6328,677
12/11/201325.6026.0525.5025.535,650
12/10/201326.0826.4925.5025.6921,334
12/9/201326.9926.9925.8526.1823,859
12/6/201326.9227.1926.5026.5029,034
12/5/201327.7027.9926.8027.0011,750
12/4/201327.5027.8527.2027.858,855
12/3/201327.5027.7426.8427.7420,210
12/2/201328.1128.2427.4127.7715,872
11/29/201327.3128.4227.2728.058,425
11/27/201326.8727.4326.6327.4315,589
11/26/201327.0027.3726.6526.8419,529
11/25/201326.5927.0026.4227.0033,655
11/22/201326.5326.8026.3226.3244,872
Trading Center