Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 29, 2009, 5:10PM ET - U.S. Markets Closed. Dow  0.02% Nasdaq  0.12%

North European Oil Royalty Trust (NRT)

At 4:00PM ET: 30.9144   0.0144 (0.05%)

MORE ON NRT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 28-Dec-09 30.88 31.00 30.49 30.90 7,500 30.90 24-Dec-09 30.60 30.91 30.44 30.75 4,300 30.75 23-Dec-09 30.70 31.00 30.20 30.56 27,900 30.56 22-Dec-09 31.71 31.90 29.80 30.45 27,300 30.45 21-Dec-09 31.81 32.15 31.67 31.82 7,500 31.82 18-Dec-09 31.72 32.00 31.67 32.00 9,000 32.00 17-Dec-09 31.58 32.10 31.58 31.68 10,000 31.68 16-Dec-09 32.20 32.24 31.52 32.20 11,300 32.20 15-Dec-09 31.87 32.25 31.87 32.00 16,500 32.00 14-Dec-09 31.37 31.88 31.37 31.80 7,000 31.80 11-Dec-09 31.82 31.82 31.45 31.65 5,100 31.65 10-Dec-09 31.55 31.84 31.32 31.82 5,300 31.82 9-Dec-09 31.26 31.75 31.17 31.60 8,900 31.60 8-Dec-09 31.74 31.80 31.40 31.63 10,000 31.63 7-Dec-09 31.60 31.71 31.32 31.50 8,700 31.50 4-Dec-09 31.58 31.78 31.46 31.65 3,300 31.65 3-Dec-09 31.70 31.99 31.08 31.31 10,100 31.31 2-Dec-09 31.73 31.84 31.40 31.83 10,700 31.83 1-Dec-09 31.80 31.90 31.66 31.71 5,800 31.71 30-Nov-09 31.46 31.77 31.46 31.66 5,800 31.66 27-Nov-09 31.50 31.81 31.40 31.70 6,300 31.70 25-Nov-09 31.76 31.93 31.30 31.93 23,400 31.93 24-Nov-09 31.81 31.86 31.29 31.86 5,800 31.86 23-Nov-09 31.74 31.95 31.27 31.85 24,200 31.85 20-Nov-09 31.40 31.74 31.17 31.17 8,600 31.17 19-Nov-09 31.50 31.50 31.31 31.36 7,000 31.36 18-Nov-09 31.52 31.65 31.25 31.55 17,500 31.55 17-Nov-09 31.40 31.50 30.45 31.25 18,300 31.25 16-Nov-09 31.99 31.99 31.26 31.40 26,300 31.40 13-Nov-09 31.42 31.99 31.40 31.99 8,200 31.99 12-Nov-09 31.34 31.51 31.25 31.43 6,900 31.43 11-Nov-09 31.57 31.60 31.38 31.45 6,900 31.45 10-Nov-09 31.50 31.69 31.30 31.50 13,800 31.50 10-Nov-09 $ 0.38 Dividend 9-Nov-09 31.16 31.69 31.16 31.50 11,600 31.12 6-Nov-09 31.61 31.70 31.50 31.50 5,000 31.12 5-Nov-09 31.08 31.63 31.00 31.51 9,300 31.13 4-Nov-09 31.00 31.46 30.81 31.12 8,000 30.74 3-Nov-09 31.01 31.27 31.00 31.00 11,700 30.63 2-Nov-09 30.11 31.24 30.11 31.24 20,400 30.86 30-Oct-09 30.38 31.48 30.38 31.25 15,100 30.87 29-Oct-09 31.50 31.74 31.00 31.72 6,500 31.34 28-Oct-09 31.92 31.92 30.51 31.50 36,200 31.12 27-Oct-09 31.92 32.11 31.26 31.48 15,700 31.10 26-Oct-09 32.07 32.07 31.71 31.89 6,200 31.51 23-Oct-09 31.62 31.86 31.50 31.69 2,200 31.31 22-Oct-09 32.03 32.43 31.25 32.16 23,200 31.77 21-Oct-09 30.71 32.63 30.71 31.70 18,200 31.32 20-Oct-09 31.80 31.80 31.30 31.73 5,000 31.35 19-Oct-09 32.48 32.48 31.01 31.78 10,100 31.40 16-Oct-09 30.37 31.82 30.18 31.80 6,200 31.42 15-Oct-09 31.80 31.94 31.23 31.70 10,600 31.32 14-Oct-09 31.44 31.75 31.00 31.67 12,900 31.29 13-Oct-09 31.65 31.65 30.56 31.20 11,500 30.82 12-Oct-09 31.35 32.24 31.30 31.65 12,100 31.27 9-Oct-09 32.37 32.37 30.70 31.33 8,800 30.95 8-Oct-09 30.57 31.40 30.57 31.09 6,600 30.71 7-Oct-09 30.66 30.74 30.36 30.74 8,600 30.37 6-Oct-09 30.56 31.49 30.06 30.51 13,400 30.14 5-Oct-09 30.84 30.84 30.20 30.20 8,700 29.84 2-Oct-09 30.21 30.65 29.38 30.50 18,600 30.13 1-Oct-09 30.65 30.65 30.20 30.30 10,300 29.93 30-Sep-09 30.40 30.50 29.75 30.46 18,000 30.09 29-Sep-09 31.25 31.35 30.10 30.65 17,400 30.28 28-Sep-09 30.50 31.22 30.50 31.00 10,600 30.63 25-Sep-09 31.00 31.81 30.50 31.00 5,900 30.63 24-Sep-09 31.00 31.40 30.52 31.00 6,300 30.63 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions