North American Energy Partners, Inc. Historical Stock Prices

NOA 
$7.95
*  
0.04
 negative 
0.5%
Get NOA Alerts
*Delayed - data as of Apr. 23, 2014 14:36 ET 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    NOA Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
14:36  8  8  7.91  7.95 83,779
04/22/2014 7.85 8.02 7.85 7.99 221,774
04/21/2014 7.99 7.99 7.8 7.88 119,566
04/17/2014 7.9 7.96 7.83 7.9 41,279
04/16/2014 7.84 7.955 7.73 7.87 98,622
04/15/2014 7.84 7.87 7.63 7.79 175,809
04/14/2014 7.91 7.94 7.8 7.85 118,067
04/11/2014 7.91 7.95 7.77 7.84 54,090
04/10/2014 8 8.02 7.94 7.94 91,223
04/09/2014 7.88 8.02 7.78 7.98 189,380
04/08/2014 7.41 7.9 7.38 7.86 174,792
04/07/2014 7.31 7.5 7.29 7.4 93,383
04/04/2014 7.241 7.3 7.2302 7.28 42,957
04/03/2014 7.25 7.28 7.21 7.24 36,371
04/02/2014 7.15 7.25 7.04 7.23 82,657
04/01/2014 7.24 7.24 6.96 7.13 134,272
03/31/2014 7.2 7.26 7.176 7.2 80,766
03/28/2014 7.24 7.24 7.09 7.2 38,770
03/27/2014 7.15 7.25 7.03 7.22 102,863
03/26/2014 7.14 7.205 7.05 7.13 96,518
03/25/2014 7 7.1 6.98 7.07 115,231
03/24/2014 6.78 7 6.74 6.98 72,617
03/21/2014 6.79 6.82 6.73 6.74 70,179
03/20/2014 6.72 6.8 6.7 6.75 142,329
03/19/2014 6.72 6.75 6.67 6.75 51,067
03/18/2014 6.67 6.8 6.6 6.71 138,883
03/17/2014 6.64 6.7 6.57 6.59 104,169
03/14/2014 6.64 6.66 6.53 6.59 32,778
03/13/2014 6.62 6.69 6.56 6.62 63,726
03/12/2014 6.59 6.66 6.57 6.63 23,252
03/11/2014 6.64 6.6895 6.5801 6.65 41,612
03/10/2014 6.61 6.69 6.55 6.64 53,938
03/07/2014 6.67 6.76 6.64 6.7 61,757
03/06/2014 6.64 6.75 6.64 6.67 43,166
03/05/2014 6.69 6.79 6.61 6.64 83,312
03/04/2014 6.51 6.79 6.51 6.66 69,826
03/03/2014 6.47 6.52 6.45 6.52 51,771
02/28/2014 6.52 6.59 6.48 6.52 132,001
02/27/2014 6.51 6.54 6.45 6.47 30,431
02/26/2014 6.55 6.69 6.53 6.55 35,961
02/25/2014 6.5 6.59 6.44 6.55 36,923
02/24/2014 6.68 6.78 6.48 6.54 123,256
02/21/2014 6.69 6.74 6.55 6.59 183,046
02/20/2014 6.33 6.73 6.33 6.57 594,376
02/19/2014 6.11 6.18 6.08 6.18 21,322
02/18/2014 6.03 6.18 5.85 6.12 59,208
02/14/2014 6.11 6.18 6.07 6.12 105,428
02/13/2014 6.14 6.19 6.07 6.13 48,382
02/12/2014 6 6.2 6 6.15 52,652
02/11/2014 6.1 6.1 5.97 6 24,245
02/10/2014 6.12 6.14 6.04 6.1 41,785
02/07/2014 5.94 6.11 5.9 6.06 32,596
02/06/2014 5.9 5.95 5.85 5.93 67,389
02/05/2014 5.95 5.97 5.83 5.89 72,128
02/04/2014 5.93 5.98 5.85 5.98 96,948
02/03/2014 6.03 6.08 5.87 5.92 68,052
01/31/2014 5.97 6.11 5.92 6.04 87,617
01/30/2014 6.12 6.28 6.0001 6.07 84,355
01/29/2014 6.01 6.17 5.99 6.06 64,180
01/28/2014 5.83 6.2 5.83 6.13 180,376
01/27/2014 5.87 5.91 5.76 5.82 242,905
01/24/2014 5.88 5.99 5.88 5.9 96,266
01/23/2014 5.82 5.9 5.76 5.88 60,052
01/22/2014 5.82 5.96 5.73 5.81 100,793
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?