Quantcast

Historical Stock Prices

NR 
$10.7
*  
0.05
0.47%
Get NR Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading NR now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
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 18-FEB-2018 TO 18-MAY-2018

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.
05/18/2018 10.7 10.8 10.6 10.7 384,351
05/17/2018 10.65 10.9 10.65 10.75 585,538
05/16/2018 10.6 10.75 10.55 10.6 461,276
05/15/2018 10.3 10.725 10.225 10.55 713,659
05/14/2018 10.4 10.525 10.3 10.3 341,366
05/11/2018 10.55 10.6 10.3 10.35 601,717
05/10/2018 10.65 10.675 10.45 10.55 258,680
05/09/2018 10.7 10.85 10.6 10.65 765,863
05/08/2018 10.35 10.55 10.05 10.55 566,871
05/07/2018 10.65 10.745 10.2755 10.3 1,039,631
05/04/2018 10.25 10.75 10.2 10.65 918,433
05/03/2018 10.5 10.55 10.2 10.3 513,611
05/02/2018 10.45 10.65 10.425 10.5 1,221,111
05/01/2018 10.3 10.5 10.25 10.45 814,770
04/30/2018 10.35 10.75 10.3 10.5 1,440,123
04/27/2018 9.4 10.3 9.35 10.25 1,019,909
04/26/2018 9.6 9.925 9.6 9.7 285,474
04/25/2018 9.6 9.8 9.5 9.65 373,855
04/24/2018 9.75 9.85 9.55 9.65 419,605
04/23/2018 9.8 9.8 9.55 9.65 236,866
04/20/2018 9.75 9.9 9.65 9.8 336,361
04/19/2018 9.85 9.875 9.55 9.8 405,360
04/18/2018 9.85 10.075 9.8 9.8 406,310
04/17/2018 9.65 9.8 9.55 9.75 310,711
04/16/2018 9.45 9.7 9.3 9.65 405,233
04/13/2018 9.35 9.45 9.25 9.4 281,837
04/12/2018 9.05 9.3 8.9 9.3 506,746
04/11/2018 8.85 9.125 8.8 9 804,443
04/10/2018 8.65 8.85 8.55 8.8 826,492
04/09/2018 8.75 8.75 8.4 8.45 455,696
04/06/2018 8.8 8.9 8.525 8.7 737,714
04/05/2018 8.6 9.05 8.6 8.8 430,393
04/04/2018 8.3 8.6 8.15 8.55 521,521
04/03/2018 8.05 8.5 7.975 8.45 913,248
04/02/2018 8.05 8.15 7.9 8 438,709
03/29/2018 8.05 8.3 8 8.1 627,738
03/28/2018 8.15 8.232 7.95 8.05 757,227
03/27/2018 8.5 8.5 8.145 8.15 597,154
03/26/2018 8.45 8.55 8.3 8.45 901,367
03/23/2018 8.6 8.75 8.3 8.35 390,394
03/22/2018 8.85 9 8.5 8.55 406,748
03/21/2018 8.65 9 8.65 9 641,074
03/20/2018 8.65 8.75 8.6 8.65 246,177
03/19/2018 8.85 8.9 8.5 8.6 456,620
03/16/2018 8.6 8.95 8.6 8.85 1,234,699
03/15/2018 8.75 8.85 8.45 8.6 342,849
03/14/2018 8.85 9.025 8.6 8.75 857,633
03/13/2018 8.95 9.05 8.7 8.75 557,299
03/12/2018 8.8 9 8.7 8.9 701,327
03/09/2018 8.9 9.05 8.75 8.8 689,986
03/08/2018 8.8 8.95 8.75 8.8 408,540
03/07/2018 8.75 9 8.6 8.8 495,727
03/06/2018 8.85 9 8.65 8.85 1,252,146
03/05/2018 8.7 8.9 8.55 8.75 692,859
03/02/2018 8.2 8.65 8.15 8.55 402,163
03/01/2018 8.2 8.4 8.1 8.3 346,000
02/28/2018 8.55 8.6 8.25 8.25 581,148
02/27/2018 8.65 8.8 8.45 8.45 626,354
02/26/2018 8.65 8.745 8.45 8.65 197,768
02/23/2018 8.5 8.7 8.45 8.65 422,742
02/22/2018 8.5 8.65 8.4 8.5 274,512
02/21/2018 8.35 8.6 8.25 8.4 390,520
02/20/2018 8.45 8.55 8.3 8.35 627,125
*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?

Smart Portfolio