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
)
6.300
+0.270 (+4.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024
6.060
6.390
6.000
6.300
188,188
+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%)
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%)
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
.