Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Knot Offshore Partners LP
(NY:
KNOP
)
6.790
+0.160 (+2.41%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 27, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 27, 2024
6.700
6.850
6.668
6.790
76,071
+0.16(+2.41%)
Sep 26, 2024
6.620
6.725
6.600
6.630
47,596
+0.00(+0.00%)
Sep 25, 2024
6.440
6.670
6.417
6.630
67,320
+0.10(+1.53%)
Sep 24, 2024
6.730
6.810
6.370
6.530
210,788
-0.18(-2.68%)
Sep 23, 2024
6.780
6.900
6.640
6.710
125,156
-0.04(-0.59%)
Sep 20, 2024
6.900
6.925
6.740
6.750
34,023
-0.16(-2.32%)
Sep 19, 2024
6.930
6.990
6.834
6.910
37,136
+0.10(+1.47%)
Sep 18, 2024
6.800
6.870
6.650
6.810
30,970
+0.05(+0.74%)
Sep 17, 2024
6.910
6.940
6.730
6.760
30,386
-0.13(-1.89%)
Sep 16, 2024
7.000
7.000
6.840
6.890
42,052
-0.07(-1.01%)
Sep 13, 2024
7.000
7.130
6.930
6.960
31,876
+0.00(+0.00%)
Sep 12, 2024
6.810
6.990
6.800
6.960
33,053
+0.18(+2.65%)
Sep 11, 2024
6.690
6.870
6.680
6.780
33,615
+0.01(+0.15%)
Sep 10, 2024
6.870
6.970
6.690
6.770
56,679
-0.09(-1.31%)
Sep 09, 2024
6.970
7.000
6.860
6.860
166,822
-0.11(-1.58%)
Sep 06, 2024
6.910
7.000
6.860
6.970
56,701
+0.06(+0.87%)
Sep 05, 2024
7.180
7.180
6.890
6.910
75,365
-0.06(-0.86%)
Sep 04, 2024
7.200
7.350
6.960
6.970
175,028
-0.69(-9.01%)
Sep 03, 2024
7.100
7.660
7.100
7.660
268,758
+0.63(+8.96%)
Aug 30, 2024
6.890
7.100
6.890
7.030
56,534
+0.05(+0.72%)
Aug 29, 2024
6.970
7.055
6.930
6.980
34,587
-0.02(-0.29%)
Aug 28, 2024
6.830
7.025
6.830
7.000
49,620
+0.08(+1.16%)
Aug 27, 2024
6.940
7.028
6.900
6.920
45,627
-0.08(-1.14%)
Aug 26, 2024
7.250
7.260
6.920
7.000
56,335
-0.12(-1.69%)
Aug 23, 2024
6.830
7.200
6.760
7.120
82,293
+0.31(+4.55%)
Aug 22, 2024
6.950
7.010
6.810
6.810
38,925
-0.11(-1.59%)
Aug 21, 2024
6.900
7.010
6.860
6.920
31,950
+0.02(+0.29%)
Aug 20, 2024
7.230
7.280
6.890
6.900
73,407
-0.27(-3.77%)
Aug 19, 2024
7.240
7.350
7.160
7.170
60,145
-0.05(-0.69%)
Aug 16, 2024
6.920
7.270
6.920
7.220
92,780
+0.22(+3.14%)
Aug 15, 2024
6.920
7.050
6.810
7.000
82,996
+0.06(+0.86%)
Aug 14, 2024
6.960
6.960
6.800
6.940
43,284
-0.01(-0.14%)
Aug 13, 2024
6.940
7.040
6.900
6.950
56,415
-0.05(-0.71%)
Aug 12, 2024
6.980
7.060
6.960
7.000
34,855
+0.06(+0.86%)
Aug 09, 2024
7.120
7.120
6.830
6.940
41,216
-0.16(-2.25%)
Aug 08, 2024
6.880
7.171
6.880
7.100
49,176
+0.27(+3.95%)
Aug 07, 2024
6.990
7.170
6.770
6.830
100,227
-0.08(-1.16%)
Aug 06, 2024
6.840
6.975
6.802
6.910
48,047
+0.18(+2.67%)
Aug 05, 2024
6.440
6.970
6.300
6.730
174,189
-0.09(-1.32%)
Aug 02, 2024
6.980
7.010
6.770
6.820
138,983
-0.34(-4.75%)
Aug 01, 2024
7.220
7.270
7.040
7.160
74,605
-0.05(-0.69%)
Jul 31, 2024
7.370
7.460
7.190
7.210
74,425
-0.10(-1.37%)
Jul 30, 2024
7.280
7.370
7.250
7.310
43,197
+0.03(+0.41%)
Jul 29, 2024
7.220
7.360
7.220
7.280
45,583
+0.06(+0.78%)
Jul 26, 2024
7.264
7.378
7.184
7.224
56,305
-0.02(-0.28%)
Jul 25, 2024
7.174
7.373
7.174
7.244
78,724
+0.03(+0.41%)
Jul 24, 2024
7.403
7.403
7.094
7.214
323,185
-0.16(-2.16%)
Jul 23, 2024
7.642
7.642
7.344
7.373
60,287
-0.31(-4.02%)
Jul 22, 2024
7.344
7.722
7.344
7.682
82,603
+0.28(+3.77%)
Jul 19, 2024
7.642
7.642
7.344
7.403
58,890
-0.17(-2.24%)
Jul 18, 2024
7.503
7.842
7.503
7.573
76,589
+0.03(+0.40%)
Jul 17, 2024
7.583
7.842
7.473
7.543
108,038
-0.17(-2.20%)
Jul 16, 2024
7.912
7.926
7.652
7.712
134,393
-0.17(-2.15%)
Jul 15, 2024
7.931
8.090
7.812
7.882
99,823
-0.04(-0.50%)
Jul 12, 2024
8.061
8.121
7.822
7.921
71,728
-0.08(-1.00%)
Jul 11, 2024
7.882
8.051
7.832
8.001
64,626
+0.17(+2.16%)
Jul 10, 2024
7.802
7.961
7.752
7.832
80,491
+0.07(+0.90%)
Jul 09, 2024
7.941
7.941
7.722
7.762
107,183
-0.16(-2.01%)
Jul 08, 2024
7.772
8.011
7.772
7.921
130,697
-0.10(-1.24%)
Jul 05, 2024
8.250
8.414
7.902
8.021
151,113
-0.22(-2.66%)
Jul 03, 2024
8.489
8.499
8.149
8.240
79,218
-0.23(-2.71%)
Jul 02, 2024
8.519
8.599
8.400
8.470
95,163
-0.05(-0.58%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.