Quantcast

KNOT Offshore Partners LP Common Units representing Limited Partner Interests Historical Stock Prices

KNOP 
$18.85
*  
0.61
3.13%
Get KNOP Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
16:00 19.35 19.48 18.82 18.85 118,582
03/22/2019 19.48 19.48 18.82 18.85 118,632
03/21/2019 19.46 19.57 19.3646 19.46 70,140
03/20/2019 19.51 19.63 19.32 19.41 63,689
03/19/2019 19.44 19.64 19.32 19.46 100,636
03/18/2019 18.94 19.37 18.9301 19.33 101,723
03/15/2019 19.2 19.345 18.78 18.82 243,160
03/14/2019 18.41 19.41 18.31 19.1 297,373
03/13/2019 18.1 18.28 18.1 18.25 105,004
03/12/2019 17.87 18.08 17.87 18.05 97,913
03/11/2019 17.65 17.99 17.65 17.89 100,705
03/08/2019 17.78 17.8287 17.52 17.66 105,809
03/07/2019 17.81 17.88 17.7198 17.83 125,410
03/06/2019 18.11 18.11 17.66 17.81 167,935
03/05/2019 18.16 18.26 18.02 18.06 102,487
03/04/2019 18.08 18.23 18.03 18.16 87,392
03/01/2019 18.1 18.1811 17.93 18.03 180,825
02/28/2019 18.33 18.37 18.09 18.1 143,841
02/27/2019 18.5 18.56 18.33 18.34 91,154
02/26/2019 18.5 18.596 18.44 18.48 112,356
02/25/2019 18.58 18.67 18.49 18.53 205,412
02/22/2019 18.56 18.71 18.55 18.58 64,558
02/21/2019 18.6 18.644 18.52 18.58 72,869
02/20/2019 18.9 18.9 18.52 18.64 151,308
02/19/2019 18.57 18.86 18.54 18.77 198,288
02/15/2019 18.53 18.71 18.49 18.57 185,501
02/14/2019 18.48 18.55 18.35 18.44 149,344
02/13/2019 18.43 18.55 18.41 18.43 108,791
02/12/2019 18.5 18.54 18.38 18.43 194,384
02/11/2019 18.48 18.49 18.36 18.38 94,846
02/08/2019 18.5 18.595 18.43 18.55 171,701
02/07/2019 18.77 18.8 18.5 18.59 275,088
02/06/2019 18.6 18.79 18.6 18.77 66,049
02/05/2019 18.5 18.63 18.41 18.62 157,358
02/04/2019 18.36 18.53 18.33 18.44 74,032
02/01/2019 18.61 18.7614 18.45 18.5 98,320
01/31/2019 18.8 19.02 18.51 18.65 126,223
01/30/2019 19.1 19.27 18.96 19.22 187,063
01/29/2019 19.18 19.22 18.98 19.03 105,582
01/28/2019 19 19.1286 18.83 19.1 96,928
01/25/2019 18.87 19.06 18.83 19.04 54,047
01/24/2019 18.82 19.02 18.73 18.81 76,097
01/23/2019 18.7 18.79 18.61 18.72 63,194
01/22/2019 19 19.0739 18.5 18.66 110,764
01/18/2019 18.91 19.11 18.8301 18.98 112,318
01/17/2019 18.94 19.0276 18.775 18.94 88,346
01/16/2019 18.84 19.18 18.84 18.97 126,369
01/15/2019 18.58 18.86 18.58 18.85 108,837
01/14/2019 18.78 18.81 18.55 18.68 85,219
01/11/2019 19.09 19.1329 18.75 18.77 69,734
01/10/2019 19.16 19.31 18.88 19.07 87,373
01/09/2019 19.42 19.42 19.06 19.1 112,400
01/08/2019 19.1 19.25 18.95 19.24 111,697
01/07/2019 18.54 19.08 18.4 18.97 107,683
01/04/2019 18.32 18.72 18.26 18.54 106,285
01/03/2019 17.93 18.35 17.89 18.1 76,968
01/02/2019 17.8 18.1947 17.65 18.06 117,054
12/31/2018 17.62 17.94 17.47 17.93 149,988
12/28/2018 17.47 17.779 17.29 17.63 158,229
12/27/2018 17.77 17.8699 17.21 17.6 159,603
12/26/2018 17.3 18.11 17.18 18.07 130,713
12/24/2018 17.51 17.6019 17.22 17.28 96,558
*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?

Smart Portfolio