$18.65 -0.15 (%) KNOT Offshore Partners LP - NYSE

Jul. 7, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KNOP historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 565 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
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!