Natural Resource Partners LP Historical Stock Prices

NRP 
$12.867
*  
0.347
2.77%
Get NRP Alerts
*Delayed - data as of Oct. 21, 2014 11:00 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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
11:00  12.50  12.93  12.41  12.867 369,534
10/20/2014 12.04 12.64 12.01 12.52 875,554
10/17/2014 12.14 12.38 11.67 12.04 989,269
10/16/2014 11.45 12.4 11.42 11.91 1,351,581
10/15/2014 10.79 11.61 10.5 11.47 963,403
10/14/2014 11.22 11.48 10.5 10.97 914,391
10/13/2014 11.89 12.089 11.16 11.16 753,178
10/10/2014 12.05 12.13 11.08 11.81 1,459,339
10/09/2014 12 12.03 11.7 12.02 803,794
10/08/2014 11.75 12 11.64 12 1,858,448
10/07/2014 11.76 11.88 11.62 11.75 7,034,691
10/06/2014 12.7 12.8 12 12.02 1,618,431
10/03/2014 13.24 13.294 12.9 12.9 222,591
10/02/2014 13 13.25 12.9 13.21 313,392
10/01/2014 12.97 13.28 12.9222 13.02 311,728
09/30/2014 13.15 13.19 13 13.04 272,695
09/29/2014 13.17 13.35 13.1 13.14 187,713
09/26/2014 13.09 13.32 12.9103 13.26 265,615
09/25/2014 13.7 13.75 12.56 13.14 1,196,821
09/24/2014 14.05 14.05 13.67 13.76 345,364
09/23/2014 14.29 14.42 14.01 14.05 208,155
09/22/2014 14.39 14.59 14.25 14.32 248,081
09/19/2014 14.5 14.615 14.21 14.59 428,757
09/18/2014 14.87 14.984 14.6 14.66 213,959
09/17/2014 15 15.1 14.86 14.92 112,753
09/16/2014 14.9 15.208 14.805 15 152,077
09/15/2014 14.95 14.99 14.75 14.98 165,434
09/12/2014 14.88 14.96 14.81 14.95 166,033
09/11/2014 14.87 14.98 14.71 14.96 233,163
09/10/2014 15.23 15.23 14.9 15.01 314,657
09/09/2014 15.15 15.29 14.92 15.28 267,030
09/08/2014 15.25 15.319 15.01 15.08 166,084
09/05/2014 15.13 15.47 15.13 15.26 174,384
09/04/2014 15.52 15.53 15.01 15.12 276,816
09/03/2014 15.5 15.6799 15.45 15.53 179,132
09/02/2014 15.99 15.99 15.42 15.5 307,454
08/29/2014 16.08 16.08 15.8301 15.88 158,372
08/28/2014 16.02 16.12 15.95 16 143,637
08/27/2014 16.09 16.24 16.06 16.15 117,952
08/26/2014 16 16.1358 15.94 16.12 179,879
08/25/2014 16.19 16.28 15.84 15.96 298,424
08/22/2014 16.25 16.26 16.16 16.21 141,052
08/21/2014 16.39 16.49 16.12 16.21 173,773
08/20/2014 16.19 16.4 16.152 16.36 188,663
08/19/2014 16 16.3 15.99 16.24 269,103
08/18/2014 16.16 16.2346 15.97 15.98 147,838
08/15/2014 16.07 16.24 16 16.15 185,381
08/14/2014 16.22 16.3149 16 16.05 195,085
08/13/2014 16.14 16.25 16.02 16.19 175,520
08/12/2014 16.31 16.388 15.9941 16.07 148,520
08/11/2014 16.01 16.46 16.01 16.36 347,579
08/08/2014 16.2 16.22 15.91 15.92 235,049
08/07/2014 16.02 16.2699 16.01 16.2 127,926
08/06/2014 16.01 16.12 15.79 16 364,818
08/05/2014 16.15 16.22 16 16.01 206,653
08/04/2014 16.08 16.35 16.01 16.17 170,697
08/01/2014 16.69 16.69 16.021 16.22 244,084
07/31/2014 16.73 16.73 16.27 16.52 369,375
07/30/2014 16.82 16.89 16.55 16.69 250,416
07/29/2014 16.71 16.85 16.64 16.74 231,909
07/28/2014 16.75 16.91 16.55 16.62 158,375
07/25/2014 16.7 16.7 16.5 16.58 236,666
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
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?