Skip to main content

Knot Offshore Partners LP (NY: KNOP )

6.050 -0.030 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 5.190 5.330 5.170 5.240 38,748 -0.02(-0.38%)
Apr 30, 2024 5.340 5.340 5.190 5.260 62,565 -0.09(-1.68%)
Apr 29, 2024 5.020 5.350 4.970 5.350 182,411 +0.36(+7.21%)
Apr 26, 2024 4.980 5.090 4.980 4.990 231,631 -0.04(-0.87%)
Apr 25, 2024 5.114 5.119 5.024 5.034 21,150 -0.08(-1.56%)
Apr 24, 2024 5.183 5.223 5.004 5.114 49,586 -0.10(-1.91%)
Apr 23, 2024 5.014 5.253 5.014 5.213 97,007 +0.15(+2.95%)
Apr 22, 2024 5.024 5.183 4.973 5.064 90,180 -0.01(-0.20%)
Apr 19, 2024 5.143 5.213 5.024 5.074 73,531 +0.08(+1.59%)
Apr 18, 2024 4.974 5.114 4.915 4.994 95,160 +0.04(+0.80%)
Apr 17, 2024 4.954 5.119 4.915 4.954 81,898 -0.06(-1.19%)
Apr 16, 2024 5.044 5.094 4.964 5.014 34,498 -0.03(-0.59%)
Apr 15, 2024 5.084 5.213 4.974 5.044 60,246 -0.12(-2.31%)
Apr 12, 2024 5.143 5.422 5.129 5.163 81,696 +0.02(+0.39%)
Apr 11, 2024 5.124 5.293 5.109 5.143 95,082 -0.01(-0.19%)
Apr 10, 2024 5.243 5.372 5.143 5.153 116,708 -0.13(-2.45%)
Apr 09, 2024 5.253 5.362 5.183 5.283 60,984 +0.05(+0.95%)
Apr 08, 2024 5.124 5.283 5.124 5.233 41,584 +0.06(+1.15%)
Apr 05, 2024 5.313 5.313 5.163 5.173 32,304 -0.09(-1.70%)
Apr 04, 2024 5.233 5.313 5.133 5.263 93,282 -0.01(-0.19%)
Apr 03, 2024 5.263 5.313 5.223 5.273 55,351 +0.02(+0.38%)
Apr 02, 2024 5.124 5.303 5.024 5.253 94,739 +0.18(+3.53%)
Apr 01, 2024 5.084 5.153 5.074 5.074 27,832 -0.06(-1.16%)
Mar 28, 2024 5.084 5.133 5.133 5.133 120,598 +0.02(+0.39%)
Mar 27, 2024 5.163 5.173 5.054 5.114 101,144 -0.02(-0.39%)
Mar 26, 2024 5.124 5.173 5.114 5.133 34,001 -0.03(-0.58%)
Mar 25, 2024 5.173 5.265 5.163 5.163 53,434 -0.03(-0.57%)
Mar 22, 2024 5.273 5.332 5.183 5.193 48,375 -0.11(-2.06%)
Mar 21, 2024 5.233 5.387 5.213 5.303 42,946 +0.02(+0.38%)
Mar 20, 2024 5.253 5.323 5.198 5.283 61,529 +0.05(+0.95%)
Mar 19, 2024 5.203 5.303 5.203 5.233 31,405 +0.02(+0.38%)
Mar 18, 2024 5.352 5.362 5.173 5.213 75,182 -0.18(-3.32%)
Mar 15, 2024 5.263 5.472 5.263 5.392 105,453 +0.08(+1.50%)
Mar 14, 2024 5.283 5.352 5.204 5.313 76,421 +0.07(+1.33%)
Mar 13, 2024 5.233 5.362 5.173 5.243 63,710 +0.02(+0.38%)
Mar 12, 2024 5.193 5.293 5.193 5.223 45,156 +0.01(+0.19%)
Mar 11, 2024 5.263 5.313 5.213 5.213 41,979 -0.07(-1.32%)
Mar 08, 2024 5.332 5.362 5.203 5.283 61,443 -0.04(-0.75%)
Mar 07, 2024 5.253 5.362 5.243 5.323 38,843 +0.05(+0.94%)
Mar 06, 2024 5.323 5.348 5.193 5.273 86,452 -0.03(-0.56%)
Mar 05, 2024 5.243 5.417 5.243 5.303 58,883 -0.01(-0.19%)
Mar 04, 2024 5.342 5.432 5.203 5.313 127,577 -0.06(-1.11%)
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.