KNOT Offshore Partners LP Common Units representing Limited Partner Interestsのデータ

KNOT Offshore Partners LP Common Units representing Limited Partner Interestsの基本情報

名前 KNOT Offshore Partners LP Common Units representing Limited Partner Interests
ティッカー KNOP
国 United Kingdom
上場年 2013.0
セクター Consumer Services

KNOT Offshore Partners LP Common Units representing Limited Partner Interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.45 16.96 16.96 17.09 155400.0 17.09
2021-02-12 17.0 16.33 16.33 16.9 132800.0 16.9
2021-02-11 16.63 16.14 16.63 16.28 91000.0 16.28
2021-02-10 16.58 16.26 16.58 16.57 77500.0 16.57
2021-02-09 16.63 16.14 16.47 16.58 100500.0 16.58
2021-02-08 16.51 16.32 16.49 16.49 116600.0 16.49
2021-02-05 16.34 15.6 15.7 16.34 162500.0 16.34
2021-02-04 15.88 15.5 15.63 15.59 105000.0 15.59
2021-02-03 16.05 15.38 15.86 15.47 177400.0 15.47
2021-02-02 16.12 15.8 15.95 15.86 102600.0 15.86
2021-02-01 16.32 15.49 16.22 15.92 195600.0 15.92
2021-01-29 16.69 16.11 16.46 16.33 107200.0 16.33
2021-01-28 16.6 16.17 16.48 16.49 170700.0 16.49
2021-01-27 17.47 17.02 17.31 17.12 170100.0 16.6
2021-01-26 17.4 17.17 17.31 17.32 107500.0 16.79
2021-01-25 17.34 16.85 17.1 17.32 136400.0 16.79
2021-01-22 17.3 16.9 17.3 17.14 152400.0 16.62
2021-01-21 17.52 17.22 17.43 17.32 129800.0 16.79
2021-01-20 17.59 17.23 17.52 17.43 172600.0 16.9
2021-01-19 17.9 17.41 17.65 17.69 146500.0 17.15
2021-01-15 17.85 17.4 17.57 17.62 83300.0 17.08
2021-01-14 17.95 17.3 17.49 17.8 134000.0 17.26
2021-01-13 17.5 17.11 17.43 17.27 69400.0 16.75
2021-01-12 17.4 16.8 16.8 17.33 122800.0 16.8
2021-01-11 16.72 16.14 16.15 16.71 89800.0 16.2
2021-01-08 16.23 15.89 16.21 16.15 136900.0 15.66
2021-01-07 16.26 15.48 15.49 16.11 246400.0 15.62
2021-01-06 15.5 15.19 15.29 15.28 143800.0 14.82
2021-01-05 15.55 14.94 14.94 15.11 93400.0 14.65
2021-01-04 15.15 14.76 15.05 14.89 183600.0 14.44
2020-12-31 15.12 14.72 14.85 15.06 110000.0 14.6
2020-12-30 14.95 14.65 14.7 14.78 112200.0 14.33
2020-12-29 14.94 14.5 14.87 14.65 170100.0 14.21
2020-12-28 14.97 14.65 14.97 14.79 87600.0 14.34
2020-12-24 15.01 14.58 14.7 14.9 65800.0 14.45
2020-12-23 15.2 14.75 14.75 14.81 103700.0 14.36
2020-12-22 15.0 14.65 14.87 14.77 83200.0 14.32
2020-12-21 14.98 14.48 14.55 14.91 157900.0 14.46
2020-12-18 15.34 14.8 15.34 14.93 162800.0 14.48
2020-12-17 15.56 15.11 15.44 15.31 72600.0 14.84
2020-12-16 15.75 15.25 15.4 15.44 112300.0 14.97
2020-12-15 15.45 14.93 15.12 15.43 87200.0 14.96
2020-12-14 15.45 14.9 15.37 15.08 113600.0 14.62
2020-12-11 15.4 15.05 15.34 15.26 102500.0 14.8
2020-12-10 15.55 15.21 15.35 15.34 88000.0 14.87
2020-12-09 15.71 15.08 15.7 15.32 68500.0 14.85
2020-12-08 15.72 15.45 15.46 15.59 51400.0 15.12
2020-12-07 15.78 15.31 15.69 15.55 117200.0 15.08
2020-12-04 15.77 14.96 15.0 15.7 110700.0 15.22
2020-12-03 15.0 14.63 15.0 14.95 111900.0 14.5
2020-12-02 15.2 14.65 14.67 15.03 75700.0 14.57
2020-12-01 15.06 14.62 14.66 14.65 91000.0 14.21
2020-11-30 15.11 14.5 15.04 14.61 210400.0 14.17
2020-11-27 15.3 15.06 15.3 15.16 71500.0 14.7
2020-11-25 15.42 14.8 14.8 15.3 167000.0 14.84
2020-11-24 15.0 14.6 14.68 14.83 161900.0 14.38
2020-11-23 14.64 14.15 14.15 14.45 149000.0 14.01
2020-11-20 14.39 13.72 13.8 14.09 540800.0 13.66
2020-11-19 13.8 13.06 13.32 13.72 150300.0 13.3
2020-11-18 13.66 13.29 13.42 13.32 111700.0 12.92
2020-11-17 13.67 13.23 13.24 13.51 125100.0 13.1
2020-11-16 13.55 12.98 12.98 13.39 242100.0 12.98
2020-11-13 12.98 12.65 12.7 12.87 126600.0 12.48
2020-11-12 12.94 12.51 12.9 12.6 74900.0 12.22
2020-11-11 13.25 12.87 13.25 13.0 87300.0 12.61
2020-11-10 13.23 12.7 12.85 13.18 176900.0 12.78
2020-11-09 13.15 12.5 12.61 12.84 163500.0 12.45
2020-11-06 12.27 11.92 12.07 11.94 126900.0 11.58
2020-11-05 12.85 11.86 12.62 12.2 396200.0 11.83
2020-11-04 12.95 12.4 12.6 12.62 112600.0 12.24
2020-11-03 12.85 12.59 12.85 12.62 79700.0 12.24
2020-11-02 12.98 12.56 12.91 12.71 144500.0 12.32
2020-10-30 13.2 12.92 13.02 12.98 148900.0 12.59
2020-10-29 13.09 12.69 12.77 13.07 184400.0 12.67
2020-10-28 13.75 13.25 13.67 13.44 295500.0 12.53
2020-10-27 13.9 13.63 13.79 13.79 166800.0 12.85
2020-10-26 13.9 13.25 13.9 13.7 242500.0 12.77
2020-10-23 13.99 13.72 13.85 13.9 112800.0 12.96
2020-10-22 13.77 13.27 13.35 13.7 80400.0 12.77
2020-10-21 13.69 13.21 13.68 13.23 127400.0 12.33
2020-10-20 13.87 13.67 13.75 13.67 85000.0 12.74
2020-10-19 13.95 13.64 13.76 13.71 95400.0 12.78
2020-10-16 14.0 13.58 14.0 13.58 263700.0 12.66
2020-10-15 13.99 13.55 13.6 13.98 84600.0 13.03
2020-10-14 13.82 13.29 13.3 13.78 140800.0 12.84
2020-10-13 13.3 13.13 13.3 13.24 70300.0 12.34
2020-10-12 13.37 13.1 13.28 13.32 82900.0 12.42
2020-10-09 13.46 13.14 13.3 13.3 72700.0 12.4
2020-10-08 13.28 13.03 13.18 13.17 116400.0 12.28
2020-10-07 13.22 12.87 13.09 13.16 140500.0 12.27
2020-10-06 13.27 12.81 13.2 12.89 98700.0 12.01
2020-10-05 13.13 12.96 13.0 13.12 76400.0 12.23
2020-10-02 13.04 12.76 12.76 12.97 108600.0 12.09
2020-10-01 13.0 12.72 12.9 12.94 79600.0 12.06
2020-09-30 12.95 12.61 12.61 12.9 151700.0 12.02
2020-09-29 12.57 12.32 12.47 12.5 75100.0 11.65
2020-09-28 12.66 12.39 12.39 12.56 67000.0 11.71
2020-09-25 12.47 12.29 12.4 12.39 81400.0 11.55
2020-09-24 12.68 12.28 12.51 12.44 149200.0 11.6
2020-09-23 12.87 12.56 12.75 12.61 95100.0 11.75
2020-09-22 13.2 12.71 13.0 12.73 155900.0 11.87
2020-09-21 13.1 12.75 13.0 13.03 101400.0 12.15
2020-09-18 13.19 12.96 13.08 13.04 75000.0 12.15
2020-09-17 13.17 12.91 13.03 13.13 76600.0 12.24
2020-09-16 13.13 12.91 12.98 12.98 123500.0 12.1
2020-09-15 13.17 12.8 12.91 12.93 111900.0 12.05
2020-09-14 13.06 12.68 12.76 12.91 140500.0 12.03
2020-09-11 12.85 12.59 12.65 12.76 82900.0 11.89
2020-09-10 12.83 12.6 12.71 12.63 117700.0 11.77
2020-09-09 12.94 12.49 12.6 12.79 154500.0 11.92
2020-09-08 12.56 12.15 12.43 12.48 132200.0 11.63
2020-09-04 12.59 12.3 12.3 12.43 138300.0 11.59
2020-09-03 12.64 12.19 12.2 12.45 315100.0 11.6
2020-09-02 12.66 11.4 11.76 12.22 730000.0 11.39
2020-09-01 12.38 11.3 12.3 11.61 924000.0 10.82
2020-08-31 13.01 12.36 13.0 12.36 257400.0 11.52
2020-08-28 13.12 12.6 12.6 13.03 202400.0 12.15
2020-08-27 12.84 12.22 12.61 12.53 312000.0 11.68
2020-08-26 13.02 12.61 12.95 12.7 174400.0 11.84
2020-08-25 13.25 12.92 13.17 13.02 53200.0 12.14
2020-08-24 13.2 12.97 13.03 13.17 92100.0 12.28
2020-08-21 13.09 12.92 13.08 13.03 101500.0 12.15
2020-08-20 13.14 12.83 13.13 13.08 157700.0 12.19
2020-08-19 13.3 13.13 13.25 13.18 51900.0 12.29
2020-08-18 13.49 13.13 13.49 13.22 115700.0 12.32
2020-08-17 14.12 13.31 14.12 13.38 218600.0 12.47
2020-08-14 14.4 13.73 13.73 14.18 149300.0 13.22
2020-08-13 14.15 13.67 14.14 13.86 118100.0 12.92
2020-08-12 14.12 13.87 13.91 14.04 100300.0 13.09
2020-08-11 14.0 13.5 13.5 13.84 137700.0 12.9
2020-08-10 13.66 13.11 13.11 13.53 170400.0 12.61
2020-08-07 13.17 13.02 13.16 13.1 61600.0 12.21
2020-08-06 13.55 13.18 13.45 13.18 114300.0 12.29
2020-08-05 13.5 13.24 13.33 13.49 174300.0 12.57
2020-08-04 13.33 13.1 13.24 13.33 141200.0 12.43
2020-08-03 13.33 13.05 13.11 13.15 182700.0 12.26
2020-07-31 13.48 13.06 13.44 13.15 93200.0 12.26
2020-07-30 13.54 13.22 13.52 13.52 159600.0 12.6
2020-07-29 13.84 13.32 13.79 13.57 165100.0 12.65
2020-07-28 14.41 14.22 14.4 14.3 186800.0 12.84
2020-07-27 14.6 14.15 14.55 14.42 157300.0 12.95
2020-07-24 14.61 14.39 14.39 14.54 75600.0 13.06
2020-07-23 14.71 14.44 14.71 14.49 69700.0 13.02
2020-07-22 14.86 14.62 14.75 14.63 67500.0 13.14
2020-07-21 14.9 14.62 14.66 14.72 74800.0 13.22
2020-07-20 14.83 14.37 14.79 14.62 100300.0 13.13
2020-07-17 14.93 14.65 14.79 14.71 89400.0 13.21
2020-07-16 14.76 14.17 14.3 14.67 93500.0 13.18
2020-07-15 14.13 13.54 13.55 14.09 97600.0 12.66
2020-07-14 13.63 13.31 13.5 13.58 106300.0 12.2
2020-07-13 13.8 13.51 13.75 13.51 117500.0 12.13
2020-07-10 14.1 13.7 13.79 13.76 103800.0 12.36
2020-07-09 14.09 13.75 14.02 13.9 51600.0 12.49
2020-07-08 14.19 13.73 13.76 14.01 83700.0 12.58
2020-07-07 13.96 13.72 13.79 13.82 43500.0 12.41
2020-07-06 14.06 13.74 13.94 13.9 88100.0 12.49
2020-07-02 14.04 13.62 14.0 13.65 70700.0 12.26
2020-07-01 14.08 13.71 13.9 13.75 69500.0 12.35
2020-06-30 13.83 13.51 13.75 13.75 123800.0 12.35
2020-06-29 14.17 13.58 13.67 13.74 86500.0 12.34
2020-06-26 14.0 13.51 14.0 13.79 92500.0 12.39
2020-06-25 14.16 13.67 13.67 14.07 62000.0 12.64
2020-06-24 14.12 13.59 14.12 13.94 122600.0 12.52
2020-06-23 14.47 14.13 14.39 14.18 172900.0 12.74
2020-06-22 14.47 14.06 14.47 14.39 147000.0 12.93
2020-06-19 14.66 13.99 14.66 14.31 536500.0 12.85
2020-06-18 14.83 14.27 14.35 14.35 124100.0 12.89
2020-06-17 15.42 14.36 15.37 14.54 289000.0 13.06
2020-06-16 15.65 14.88 14.9 15.37 176700.0 13.81
2020-06-15 14.9 14.18 14.33 14.72 294400.0 13.22
2020-06-12 15.36 14.5 14.74 14.94 129700.0 13.42
2020-06-11 15.5 14.27 15.5 14.28 230800.0 12.83
2020-06-10 16.43 15.84 16.41 16.02 95400.0 14.39
2020-06-09 16.71 15.8 16.5 16.64 122200.0 14.95
2020-06-08 16.66 16.05 16.06 16.66 98300.0 14.96
2020-06-05 16.0 15.5 15.5 15.84 119500.0 14.23
2020-06-04 15.45 15.11 15.45 15.32 71300.0 13.76
2020-06-03 15.53 15.05 15.05 15.34 105400.0 13.78
2020-06-02 15.24 14.93 15.02 15.14 209500.0 13.6
2020-06-01 15.39 14.87 14.99 15.07 104000.0 13.54
2020-05-29 15.45 14.34 14.7 15.16 141500.0 13.62
2020-05-28 15.32 14.38 15.25 14.7 251600.0 13.2
2020-05-27 15.65 14.89 15.25 15.47 168900.0 13.9
2020-05-26 15.26 14.2 14.2 15.11 190500.0 13.57
2020-05-22 14.17 13.39 13.72 14.08 145600.0 12.65
2020-05-21 13.9 13.58 13.71 13.79 99600.0 12.39
2020-05-20 13.92 13.32 13.32 13.7 168500.0 12.31
2020-05-19 13.7 13.22 13.7 13.26 188900.0 11.91
2020-05-18 13.69 13.3 13.3 13.62 185000.0 12.23
2020-05-15 13.43 12.42 12.66 13.03 218600.0 11.7
2020-05-14 12.97 12.25 12.97 12.79 153200.0 11.49
2020-05-13 13.32 12.81 13.3 12.88 178800.0 11.57
2020-05-12 13.55 13.21 13.3 13.31 114700.0 11.96
2020-05-11 13.38 13.07 13.17 13.25 127800.0 11.9
2020-05-08 13.63 13.2 13.43 13.43 110400.0 12.06
2020-05-07 13.74 13.17 13.28 13.44 113200.0 12.07
2020-05-06 13.41 12.97 13.35 13.31 145900.0 11.96
2020-05-05 14.12 13.05 14.04 13.13 205400.0 11.79
2020-05-04 13.99 13.43 13.51 13.95 393300.0 12.53
2020-05-01 14.06 13.56 13.98 13.9 175800.0 12.49
2020-04-30 14.54 13.91 14.54 14.18 212600.0 12.74
2020-04-29 15.25 14.4 14.48 15.18 461100.0 13.17
2020-04-28 14.38 13.5 14.23 14.29 311200.0 12.4
2020-04-27 14.04 13.36 13.55 13.85 223800.0 12.01
2020-04-24 13.52 13.09 13.26 13.29 114900.0 11.53
2020-04-23 13.58 13.17 13.41 13.34 132000.0 11.57
2020-04-22 13.33 12.85 12.85 13.16 144600.0 11.42
2020-04-21 12.89 12.28 12.65 12.85 297000.0 11.15
2020-04-20 13.4 12.7 13.0 13.02 192100.0 11.29
2020-04-17 13.5 13.01 13.37 13.2 207100.0 11.45
2020-04-16 13.33 12.99 13.2 13.14 122600.0 11.4
2020-04-15 13.85 13.0 13.85 13.16 485900.0 11.42
2020-04-14 14.49 13.44 13.56 14.27 363300.0 12.38
2020-04-13 13.48 11.9 12.57 13.22 483500.0 11.47
2020-04-09 12.0 11.0 11.0 12.0 1188400.0 10.41
2020-04-08 11.75 10.58 10.58 10.75 1439900.0 9.33
2020-04-07 10.05 9.6 9.7 9.62 307400.0 8.34
2020-04-06 9.85 9.35 9.36 9.67 230800.0 8.39
2020-04-03 10.0 9.23 9.85 9.26 203700.0 8.03
2020-04-02 10.29 9.45 9.71 9.7 264700.0 8.41
2020-04-01 9.98 9.55 9.81 9.7 168200.0 8.41
2020-03-31 10.58 10.02 10.08 10.2 177600.0 8.85
2020-03-30 10.62 9.4 10.44 10.07 297700.0 8.74
2020-03-27 10.48 10.06 10.35 10.41 232600.0 9.03
2020-03-26 11.07 10.45 10.68 10.58 388400.0 9.18
2020-03-25 10.88 9.57 9.58 10.59 500100.0 9.19
2020-03-24 9.62 9.15 9.23 9.51 309400.0 8.25
2020-03-23 9.35 8.94 9.03 9.09 363100.0 7.89
2020-03-20 10.65 9.18 10.39 9.48 435600.0 8.22
2020-03-19 10.29 8.67 9.0 10.26 493300.0 8.9
2020-03-18 10.6 8.73 10.5 8.92 658200.0 7.74
2020-03-17 11.81 10.5 11.0 10.96 267900.0 9.51
2020-03-16 11.48 10.85 11.29 10.99 447700.0 9.53
2020-03-13 12.64 11.45 12.15 12.11 483700.0 10.5
2020-03-12 12.3 10.4 12.12 11.41 437100.0 9.9
2020-03-11 13.17 12.37 13.17 12.62 196700.0 10.95
2020-03-10 13.25 12.52 13.0 13.18 411300.0 11.43
2020-03-09 14.22 12.72 13.35 12.77 416100.0 11.08
2020-03-06 15.99 15.14 15.99 15.48 237900.0 13.43
2020-03-05 16.6 16.07 16.5 16.18 154000.0 14.04
2020-03-04 17.07 16.57 16.93 16.63 87600.0 14.43
2020-03-03 17.32 16.54 17.09 16.71 173900.0 14.5
2020-03-02 17.07 16.27 16.39 17.02 210900.0 14.76
2020-02-28 16.75 16.26 16.6 16.35 322800.0 14.18
2020-02-27 17.16 16.6 17.02 16.69 279200.0 14.48
2020-02-26 17.8 17.22 17.52 17.3 207900.0 15.01
2020-02-25 18.28 17.5 18.14 17.51 247400.0 15.19
2020-02-24 18.44 18.01 18.4 18.12 270300.0 15.72
2020-02-21 18.83 18.52 18.72 18.58 114200.0 16.12
2020-02-20 19.07 18.76 18.88 18.88 94700.0 16.38
2020-02-19 19.18 18.87 19.15 18.91 69000.0 16.4
2020-02-18 19.15 18.93 19.1 19.0 96500.0 16.48