Natural Resource Partners LP Historical Stock Prices

NRP 
$16.52
*  
0.19
1.14%
Get NRP Alerts
*Delayed - data as of Jul. 25, 2014 14:49 ET  -  Find a broker to begin trading NRP now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    NRP 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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
14:49  16.66  16.70  16.50  16.52 152,279
07/24/2014 16.84 16.85 16.55 16.71 229,396
07/23/2014 16.5 16.88 16.39 16.81 380,000
07/22/2014 16.26 16.51 16.26 16.46 250,063
07/21/2014 16.24 16.42 16 16.2 365,582
07/18/2014 16.31 16.31 16.16 16.19 160,155
07/17/2014 16.4 16.5 16.16 16.19 259,714
07/16/2014 16.34 16.57 16.33 16.4 268,151
07/15/2014 16.23 16.38 16.21 16.33 185,827
07/14/2014 16.45 16.45 16.19 16.23 221,268
07/11/2014 16.29 16.3417 16.12 16.28 200,493
07/10/2014 16.39 16.42 16.25 16.29 284,479
07/09/2014 16.51 16.62 16.31 16.61 414,427
07/08/2014 16.57 16.57 16.2601 16.4 347,346
07/07/2014 16.46 16.49 16.23 16.49 379,341
07/03/2014 16.39 16.449 16.3 16.39 154,240
07/02/2014 16.43 16.43 16.23 16.3 291,484
07/01/2014 16.67 16.75 16.1 16.25 453,344
06/30/2014 16.36 16.57 16.17 16.57 776,201
06/27/2014 16 16.25 15.95 16.25 484,902
06/26/2014 16.05 16.05 15.96 15.99 682,179
06/25/2014 16.03 16.04 15.91 16 382,096
06/24/2014 16.05 16.13 15.92 16 527,089
06/23/2014 15.7 16.17 15.65 16.01 789,463
06/20/2014 15.65 15.7 15.42 15.65 435,635
06/19/2014 15.5 15.65 15.41 15.63 384,756
06/18/2014 14.53 15.48 14.5 15.36 537,901
06/17/2014 15.3 15.342 14.5 14.54 718,082
06/16/2014 15.35 15.4 15.22 15.28 351,250
06/13/2014 15.25 15.44 15.15 15.29 349,365
06/12/2014 15.5 15.54 15.11 15.25 434,272
06/11/2014 15.4 15.49 15.1104 15.44 331,821
06/10/2014 15.27 15.7 15.25 15.36 585,790
06/09/2014 14.28 15.32 14.27 15.18 1,155,225
06/06/2014 13.76 14.03 13.66 13.9 497,207
06/05/2014 13.74 13.78 13.61 13.76 302,006
06/04/2014 13.1 13.73 13.03 13.7 457,278
06/03/2014 13.5 13.55 12.78 13.29 1,131,354
06/02/2014 14.21 14.32 13.51 13.55 908,030
05/30/2014 14.9 14.9 14.15 14.17 742,909
05/29/2014 14.99 14.99 14.86 14.87 147,331
05/28/2014 14.92 15.09 14.86 14.89 252,268
05/27/2014 15.25 15.35 14.86 14.92 343,670
05/23/2014 15.25 15.35 15.25 15.29 153,930
05/22/2014 15.38 15.4174 15.25 15.3 134,302
05/21/2014 15.42 15.42 15.2 15.3 110,255
05/20/2014 15.47 15.47 15.2 15.33 120,549
05/19/2014 15.42 15.568 15.35 15.39 134,133
05/16/2014 15.29 15.5 15.26 15.32 151,439
05/15/2014 15.51 15.515 15.15 15.36 210,789
05/14/2014 15.52 15.76 15.48 15.59 176,471
05/13/2014 15.35 15.56 15.27 15.55 179,152
05/12/2014 15.16 15.47 15.15 15.31 273,050
05/09/2014 15.51 15.53 15.19 15.2 139,671
05/08/2014 15.35 15.7 15.15 15.42 275,694
05/07/2014 15.8 15.8 15.32 15.43 292,181
05/06/2014 15.75 15.76 15.5594 15.74 230,384
05/05/2014 15.68 15.83 15.68 15.75 215,259
05/02/2014 15.65 15.7898 15.65 15.75 129,189
05/01/2014 15.76 15.79 15.68 15.7 183,566
04/30/2014 16.1 16.1399 16.02 16.06 307,327
04/29/2014 16.17 16.18 16.015 16.09 154,344
04/28/2014 16.11 16.19 16.0401 16.13 144,170
04/25/2014 16.08 16.15 16.05 16.15 89,978
04/24/2014 16.04 16.13 16.001 16.12 146,637
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 Brokers before you trade

Want to trade FX?