$25.69 +0.40 (%) KNOT Offshore Partners LP - NYSE

May. 22, 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
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
4/14/201525.1425.1424.8424.9312,363
4/13/201524.7225.2624.6625.0425,676
4/10/201524.6324.8524.6324.802,823
4/9/201524.7524.8124.5024.817,151
4/8/201524.5024.8423.7824.6518,708
4/7/201524.6124.7824.0924.1522,786
4/6/201524.3024.8524.2024.4916,941
4/2/201524.1624.7523.9024.2126,463
4/1/201524.6424.9023.8824.507,360
3/31/201524.6525.3024.0724.5049,627
3/30/201525.2125.4024.5924.5915,697
3/27/201524.0225.4524.0225.04109,944
3/26/201524.2224.3823.7324.3028,904
3/25/201524.0324.3722.8124.0528,760
3/24/201523.4524.5022.9623.8757,347
3/23/201522.7023.7422.7023.2023,965
3/20/201522.7623.7321.5222.67351,006
3/19/201522.2223.2421.9922.7938,909
3/18/201522.1923.2921.7222.6267,892
3/17/201520.9622.5520.8321.9851,249
3/16/201520.9721.8620.1620.7056,333
3/13/201521.8021.8120.8521.2238,784
3/12/201521.6622.2421.4621.8125,289
3/11/201521.4921.8920.7621.4928,978
3/10/201521.4022.2320.8621.6444,013
3/9/201521.5022.2721.1221.3450,023
3/6/201522.4422.7321.5321.5449,058
3/5/201521.8122.6621.6122.6622,885
3/4/201522.6022.6021.4621.5835,042
3/3/201522.3823.1222.2322.3838,317
3/2/201522.6522.7022.2222.2248,750
2/27/201522.4422.8922.2522.4520,982
2/26/201522.8023.2822.5522.5835,773
2/25/201522.9123.1522.5523.0540,725
2/24/201523.0423.5022.4722.5923,707
2/23/201523.0323.4822.8122.9227,120
2/20/201523.0123.3522.0923.2327,097
2/19/201523.3723.7023.0523.0547,279
2/18/201523.7424.1023.2623.6429,918
2/17/201523.5123.9123.4523.4528,279
2/13/201523.7424.0923.5123.5117,227
2/12/201523.5024.0523.0423.5311,846
2/11/201523.0823.8022.8323.3326,968
2/10/201524.1024.1022.8322.8329,218
2/9/201523.5824.1322.8324.0532,508
2/6/201522.7924.5522.5023.2977,213
2/5/201522.0023.5821.6022.5064,553
2/4/201521.9621.9621.1021.9622,193
2/3/201521.5022.0020.9821.9558,391
2/2/201521.5622.0121.1821.2917,230
1/30/201520.8321.3520.7021.2633,950
1/29/201521.1021.6920.4321.2838,114
1/28/201522.3822.4320.8221.1490,621
1/27/201522.0422.8221.4322.2126,111
1/26/201522.4822.9521.9722.1321,501
1/23/201521.8022.6921.8022.5639,196
1/22/201522.0923.6021.5421.8480,127
1/21/201522.0222.4921.5822.3360,067
1/20/201521.0122.2420.9121.8356,007
1/16/201519.7020.9519.5020.8670,841
1/15/201519.6319.7419.0019.4429,229
1/14/201520.6320.6318.2119.2581,335
1/13/201521.7321.9119.9620.3173,110
1/12/201522.7923.1521.3721.5758,683
1/9/201522.1022.9021.9022.5251,573
1/8/201522.4722.9221.4122.2762,772
1/7/201521.5622.4521.0122.0557,913
1/6/201522.4422.5921.3121.5926,703
1/5/201523.4923.7222.4022.6590,395
1/2/201522.6723.2122.0923.2118,661
12/31/201422.0022.6021.4322.24219,363
12/30/201423.6123.8921.2522.02168,025
  • Showing 1-100 of 535 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center