KNOT Offshore Partners LP $28.05

down -0.47


25/7/2014 01:40 PM  |  NYSE : KNOP  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KNOP historical data

Date Open High Low Close Volume
7/24/201428.6028.8028.1328.5277,395
7/23/201428.5328.8028.5228.6690,103
7/22/201428.5128.6428.3528.6068,213
7/21/201428.4928.6928.3628.63131,615
7/18/201428.4528.6028.2828.4148,294
7/17/201428.2028.6028.2028.48111,899
7/16/201428.2928.6828.2028.42140,405
7/15/201428.1828.4428.0028.35101,846
7/14/201428.2728.3728.0028.2283,379
7/11/201428.0228.1227.9027.98117,711
7/10/201428.0128.1927.8128.08119,650
7/9/201427.8728.3027.8528.2177,116
7/8/201427.9428.1627.9028.0351,419
7/7/201428.1228.1927.9728.1071,481
7/3/201428.3828.3827.7628.10200,795
7/2/201428.2428.4028.0528.3655,806
7/1/201428.1228.2627.9128.19126,950
6/30/201428.1428.3427.8528.3081,904
6/27/201427.8228.3727.7128.34179,051
6/26/201428.4028.4028.0128.20130,459
6/25/201428.4328.4328.0628.16364,342
6/24/201427.8428.4427.6328.433,260,969
6/23/201428.4029.8928.3529.8941,975
6/20/201428.3129.2428.1428.8721,110
6/19/201427.9628.5327.5128.4010,598
6/18/201427.1628.6527.1628.30110,017
6/17/201428.1928.2627.0027.4527,090
6/16/201428.6729.3927.7927.9972,670
6/13/201427.1327.2426.7027.1138,692
6/12/201426.7727.0626.6727.0029,300
6/11/201427.3627.3626.9527.1315,159
6/10/201427.0227.4827.0127.013,828
6/9/201426.8927.3826.7127.209,143
6/6/201426.7027.1226.6226.7715,355
6/5/201427.2627.6726.6726.7716,027
6/4/201427.6427.6927.1727.4938,206
6/3/201427.6027.9927.5527.856,158
6/2/201427.1028.0026.8828.0015,008
5/30/201427.4427.4927.4427.493,112
5/29/201426.9527.8126.9527.407,145
5/28/201426.9327.5026.6327.37117,595
5/27/201426.6527.4126.4127.309,769
5/23/201426.8826.9726.6026.6211,161
5/22/201426.8327.5026.6126.757,646
5/21/201426.8826.9126.6226.738,280
5/20/201427.5027.5026.7126.827,302
5/19/201427.4827.4826.5727.3011,643
5/16/201427.5527.9427.1527.4513,725
5/15/201427.5029.3627.2827.5670,653
5/14/201431.3127.4026.5227.006,388
5/13/201426.4426.7926.4426.6048,905
5/12/201426.9226.9526.5026.6537,777
5/9/201427.0027.1626.6427.15182,786
5/8/201427.0027.0026.7526.8947,395
5/7/201426.9126.9226.7426.851,893
5/6/201427.1327.1426.7226.726,152
5/5/201427.2527.8427.1027.128,100
5/2/201427.5927.8527.4727.476,801
5/1/201427.6527.8027.2127.223,455
4/30/201428.7129.1528.0728.079,009
4/29/201427.9929.0027.9029.008,573
4/28/201428.0028.1527.7428.108,063
4/25/201428.1028.1228.0428.106,043
4/24/201427.9528.1727.8027.815,514
4/23/201428.1528.2527.6028.0911,197
4/22/201428.3028.3028.0728.234,571
4/21/201429.1529.1527.4028.2418,573
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
Trading Center