Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Knot Offshore Partners LP
(NY:
KNOP
)
8.270
-0.230 (-2.71%)
Official Closing Price
Updated: 5:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2024
8.520
8.530
8.178
8.270
78,934
-0.23(-2.71%)
Jul 02, 2024
8.550
8.630
8.430
8.500
94,822
-0.05(-0.58%)
Jul 01, 2024
8.980
8.980
8.430
8.550
200,838
-0.22(-2.51%)
Jun 28, 2024
8.600
9.110
8.550
8.770
306,547
+0.48(+5.79%)
Jun 27, 2024
8.200
8.660
8.130
8.290
266,113
+0.24(+2.98%)
Jun 26, 2024
8.090
8.110
7.860
8.050
90,360
+0.05(+0.63%)
Jun 25, 2024
8.010
8.060
7.900
8.000
151,520
+0.03(+0.38%)
Jun 24, 2024
7.720
8.110
7.710
7.970
231,295
+0.42(+5.56%)
Jun 21, 2024
8.020
8.070
7.510
7.550
166,413
-0.52(-6.44%)
Jun 20, 2024
7.550
8.260
7.520
8.070
541,126
+1.12(+16.12%)
Jun 18, 2024
7.080
7.300
6.930
6.950
139,575
-0.16(-2.25%)
Jun 17, 2024
6.780
7.140
6.780
7.110
123,903
+0.35(+5.18%)
Jun 14, 2024
6.950
6.985
6.700
6.760
157,865
-0.10(-1.46%)
Jun 13, 2024
7.040
7.040
6.700
6.860
153,720
-0.26(-3.65%)
Jun 12, 2024
7.190
7.290
6.970
7.120
107,920
+0.03(+0.42%)
Jun 11, 2024
7.060
7.190
6.920
7.090
171,041
-0.05(-0.70%)
Jun 10, 2024
7.170
7.450
6.991
7.140
276,171
+0.04(+0.56%)
Jun 07, 2024
7.510
7.510
6.927
7.100
167,074
-0.33(-4.44%)
Jun 06, 2024
7.400
7.550
7.360
7.430
162,850
+0.12(+1.64%)
Jun 05, 2024
7.500
7.630
7.280
7.310
227,714
-0.05(-0.68%)
Jun 04, 2024
6.990
7.550
6.990
7.360
327,103
+0.37(+5.29%)
Jun 03, 2024
6.580
7.290
6.500
6.990
481,049
+0.69(+10.95%)
May 31, 2024
6.060
6.390
6.000
6.300
189,798
+0.27(+4.48%)
May 30, 2024
5.980
6.150
5.960
6.030
61,966
+0.06(+1.01%)
May 29, 2024
6.110
6.120
5.920
5.970
71,812
-0.08(-1.32%)
May 28, 2024
6.060
6.170
5.990
6.050
124,185
-0.03(-0.49%)
May 24, 2024
5.750
6.080
5.750
6.080
160,193
+0.33(+5.74%)
May 23, 2024
5.700
6.000
5.570
5.750
222,233
+0.33(+6.09%)
May 22, 2024
5.620
5.620
5.370
5.420
65,624
-0.11(-1.99%)
May 21, 2024
5.400
5.664
5.400
5.530
71,719
+0.07(+1.28%)
May 20, 2024
5.450
5.550
5.370
5.460
90,325
+0.01(+0.18%)
May 17, 2024
5.330
5.460
5.310
5.450
59,643
+0.09(+1.68%)
May 16, 2024
5.260
5.410
5.260
5.360
51,251
+0.05(+0.94%)
May 15, 2024
5.300
5.400
5.250
5.310
87,407
-0.03(-0.56%)
May 14, 2024
5.370
5.410
5.290
5.340
52,026
-0.02(-0.37%)
May 13, 2024
5.340
5.420
5.340
5.360
20,111
+0.00(+0.00%)
May 10, 2024
5.330
5.448
5.300
5.360
42,570
+0.04(+0.75%)
May 09, 2024
5.280
5.400
5.250
5.320
44,171
+0.05(+0.95%)
May 08, 2024
5.270
5.340
5.150
5.270
24,018
+0.04(+0.76%)
May 07, 2024
5.250
5.330
5.150
5.230
40,320
+0.03(+0.58%)
May 06, 2024
5.290
5.460
5.200
5.200
39,847
-0.21(-3.88%)
May 03, 2024
5.460
5.460
5.350
5.410
40,892
+0.00(+0.00%)
May 02, 2024
5.200
5.540
5.200
5.410
117,722
+0.17(+3.24%)
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
.