Natural Resource Partners LP Historical Stock Prices

NRP 
$3.22
*  
0.23
7.69%
Get NRP Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading NRP now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    NRP Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

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  3.09  3.32  2.99  3.22 509,507
08/28/2015 3.01 3.32 2.99 3.22 509,507
08/27/2015 2.7 3.099 2.6 2.99 1,082,524
08/26/2015 2.65 2.65 2.525 2.63 398,458
08/25/2015 2.75 2.7896 2.6 2.62 466,715
08/24/2015 2.5 2.73 2.5 2.68 797,711
08/21/2015 2.8 2.9199 2.75 2.84 651,411
08/20/2015 2.7 2.81 2.663 2.81 535,596
08/19/2015 2.74 2.8 2.57 2.74 462,604
08/18/2015 2.72 2.9 2.7 2.75 429,863
08/17/2015 2.73 2.87 2.65 2.8 427,443
08/14/2015 3 3 2.71 2.8 425,391
08/13/2015 2.89 2.96 2.76 2.88 387,795
08/12/2015 2.77 3.015 2.73 2.98 471,264
08/11/2015 2.68 2.83 2.63 2.82 495,753
08/10/2015 2.52 2.72 2.46 2.71 521,239
08/07/2015 2.53 2.75 2.51 2.54 409,604
08/06/2015 2.34 2.75 2.26 2.75 976,390
08/05/2015 2.38 2.42 2.21 2.25 714,177
08/04/2015 2.51 2.58 2.38 2.39 514,222
08/03/2015 2.83 2.88 2.5 2.5 685,434
07/31/2015 3.02 3.09 2.97 3 389,267
07/30/2015 3.16 3.27 2.93 2.96 628,862
07/29/2015 2.85 3.16 2.8 3.16 874,241
07/28/2015 2.6 2.84 2.5542 2.81 527,255
07/27/2015 2.65 2.84 2.57 2.57 361,956
07/24/2015 2.81 2.87 2.7 2.73 291,665
07/23/2015 2.66 2.91 2.61 2.84 661,718
07/22/2015 2.79 2.8599 2.65 2.66 333,102
07/21/2015 2.35 2.91 2.29 2.85 1,284,704
07/20/2015 2.73 2.75 2.29 2.36 1,493,632
07/17/2015 2.92 2.94 2.67 2.73 1,033,051
07/16/2015 3.04 3.04 2.91 2.94 472,237
07/15/2015 3.01 3.15 2.93 2.96 1,097,166
07/14/2015 3.06 3.16 3.01 3.03 759,498
07/13/2015 3.04 3.13 3.01 3.06 618,726
07/10/2015 3.1 3.149 3.05 3.09 393,597
07/09/2015 3.31 3.33 3.02 3.04 900,844
07/08/2015 3.5 3.55 3.23 3.29 927,086
07/07/2015 3.61 3.62 3.49 3.61 446,268
07/06/2015 3.61 3.73 3.59 3.62 683,006
07/02/2015 3.69 3.8 3.64 3.7 278,930
07/01/2015 3.77 3.7899 3.605 3.72 424,191
06/30/2015 3.65 3.79 3.61 3.79 773,091
06/29/2015 3.67 3.74 3.65 3.65 341,652
06/26/2015 3.75 3.77 3.68 3.71 477,642
06/25/2015 3.85 3.88 3.772 3.78 380,414
06/24/2015 3.87 3.9 3.82 3.83 317,118
06/23/2015 3.87 3.9 3.81 3.87 486,452
06/22/2015 3.85 3.92 3.81 3.84 475,380
06/19/2015 3.81 3.89 3.77 3.86 2,853,243
06/18/2015 3.82 3.82 3.72 3.77 477,163
06/17/2015 3.81 3.85 3.71 3.8 460,532
06/16/2015 3.89 3.89 3.72 3.84 426,484
06/15/2015 3.86 3.87 3.69 3.81 693,691
06/12/2015 4.06 4.06 3.83 3.87 798,559
06/11/2015 4.15 4.15 3.96 4.07 562,151
06/10/2015 4.08 4.13 3.93 4.13 1,106,556
06/09/2015 3.69 4.04 3.68 3.96 980,957
06/08/2015 3.9 3.987 3.65 3.68 1,531,686
06/05/2015 4.02 4.1 3.85 3.89 822,713
06/04/2015 4.07 4.17 4 4.03 762,909
06/03/2015 4.12 4.12 4 4.08 834,137
06/02/2015 4.15 4.25 4.11 4.12 588,919
06/01/2015 4.1 4.18 4.02 4.14 587,686
05/29/2015 4.25 4.31 4.06 4.1 977,686
05/28/2015 4.33 4.36 4.12 4.2 1,063,232
*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?