Historical Stock Prices

KNOP 
$19.41
*  
0.07
0.36%
Get KNOP Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading KNOP now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 19.16 19.5 19.14 19.41 56,207
09/22/2016 19.13 19.47 18.89 19.34 49,549
09/21/2016 18.89 19.172 18.63 18.88 36,988
09/20/2016 18.66 18.941 18.55 18.64 34,298
09/19/2016 19.18 19.425 18.54 18.55 78,462
09/16/2016 19 19.39 18.77 19 27,634
09/15/2016 18.75 19.41 18.73 19.09 67,796
09/14/2016 18.9 19.1 18.7 18.74 46,856
09/13/2016 18.95 19.14 18.76 18.99 38,527
09/12/2016 18.67 19.77 18.41 19.19 49,385
09/09/2016 19.76 19.798 18.76 18.95 69,882
09/08/2016 19.68 19.99 19.52 19.9 58,093
09/07/2016 19.39 19.9 19.27 19.69 51,922
09/06/2016 19.25 19.36 19.05 19.34 56,011
09/02/2016 19.05 19.25 18.92 19.18 52,091
09/01/2016 18.55 19.1 18.54 19.05 59,048
08/31/2016 18.41 18.75 18.3984 18.62 31,606
08/30/2016 19.4 19.4 18.3301 18.51 37,502
08/29/2016 18.37 18.99 18.25 18.34 52,724
08/26/2016 18.44 18.62 18.23 18.29 51,606
08/25/2016 18.44 18.66 18.33 18.45 33,861
08/24/2016 18.86 19.1099 18.48 18.58 42,129
08/23/2016 18.6 19.16 18.51 19.15 62,978
08/22/2016 18.73 18.931 18.425 18.52 89,971
08/19/2016 19.14 19.18 18.51 18.73 63,821
08/18/2016 19.22 19.57 19.14 19.17 33,299
08/17/2016 19.59 19.59 18.86 19.16 49,787
08/16/2016 19.68 19.84 19.27 19.3 62,371
08/15/2016 19.59 19.84 19.36 19.7 56,506
08/12/2016 19.19 19.61 18.83 19.35 72,674
08/11/2016 18.89 19.25 18.86 19.07 62,821
08/10/2016 18.74 18.87 18.52 18.65 30,244
08/09/2016 18.62 18.938 18.32 18.59 44,315
08/08/2016 18.93 18.95 18.75 18.82 31,189
08/05/2016 19 19 18.3417 18.67 48,063
08/04/2016 18.65 19.09 18.6499 18.87 39,072
08/03/2016 18.48 18.84 18.17 18.66 23,756
08/02/2016 18.79 18.79 18.164 18.47 37,088
08/01/2016 19.19 19.3 18.56 18.6 139,398
07/29/2016 19.3 19.95 19.2924 19.71 140,743
07/28/2016 19.4 19.63 19.268 19.4 36,705
07/27/2016 19.25 19.5 19.111 19.33 38,534
07/26/2016 19.23 19.54 19.14 19.29 51,290
07/25/2016 19.18 19.23 19 19.14 69,803
07/22/2016 19.15 19.37 19.01 19.26 46,040
07/21/2016 19.06 19.43 18.64 18.98 128,517
07/20/2016 18.81 19.31 18.71 18.92 69,777
07/19/2016 18.67 18.905 18.56 18.75 73,313
07/18/2016 18.54 18.78 18.46 18.72 71,091
07/15/2016 18.51 18.78 18.115 18.49 54,371
07/14/2016 19 19 18.22 18.41 49,449
07/13/2016 18.79 18.79 18.29 18.76 48,901
07/12/2016 18.45 18.83 18.31 18.76 63,608
07/11/2016 18.21 18.6699 18 18.22 64,435
07/08/2016 18.51 18.51 18 18.18 59,367
07/07/2016 18.54 18.95 18.2 18.42 42,010
07/06/2016 18.14 18.76 18 18.62 27,666
07/05/2016 18.85 18.85 18.1299 18.34 41,792
07/01/2016 18.62 19.22 18.62 18.9 42,415
06/30/2016 18.5 18.75 18 18.56 41,912
06/29/2016 18.3 19.0399 18.2 18.41 81,830
06/28/2016 17.7 18.26 17.7 18.05 32,931
06/27/2016 17.9 17.94 17.01 17.48 77,228
06/24/2016 17.35 18.3601 17.35 17.94 65,496
06/23/2016 18.24 18.3199 18.1 18.1 12,802
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?