NTI Historical Prices | Northern Tier Energy LP Common Stock

Dow

0.08% Nasdaq

0.11%

Northern Tier Energy LP (NTI)

-NYSE

24.67 May 23, 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	24.94	24.96	24.17	24.67	1,649,600	24.67
May 22, 2013	25.45	25.58	25.01	25.20	993,100	25.20
May 21, 2013	25.78	26.00	25.14	25.41	211,000	25.41
May 21, 2013	1.23 Dividend
May 20, 2013	27.17	27.24	26.87	27.07	3,208,000	25.84
May 17, 2013	27.25	27.34	26.51	26.93	1,831,100	25.71
May 16, 2013	26.94	27.25	26.80	26.90	2,172,800	25.68
May 15, 2013	26.40	26.85	26.35	26.66	2,079,300	25.45
May 14, 2013	26.60	26.60	25.95	26.26	3,038,700	25.07
May 13, 2013	26.12	26.25	25.86	25.93	1,096,700	24.75
May 10, 2013	25.94	26.13	25.54	26.07	1,054,400	24.89
May 9, 2013	25.74	26.14	25.33	25.94	1,348,500	24.76
May 8, 2013	26.23	26.50	25.65	25.79	1,804,900	24.62
May 7, 2013	25.94	26.29	25.81	26.23	1,879,800	25.04
May 6, 2013	25.69	25.84	25.25	25.73	1,323,400	24.56
May 3, 2013	25.90	25.96	25.10	25.43	2,713,100	24.27
May 2, 2013	25.94	26.04	25.75	25.76	2,745,000	24.59
May 1, 2013	26.08	26.12	25.81	25.85	11,758,400	24.68
Apr 30, 2013	25.40	26.50	25.40	26.38	2,780,800	25.18
Apr 29, 2013	26.07	26.16	25.21	26.04	1,266,400	24.86
Apr 26, 2013	26.00	26.46	25.07	25.44	911,900	24.28
Apr 25, 2013	26.00	26.56	25.60	25.75	770,300	24.58
Apr 24, 2013	26.56	26.80	25.70	25.76	990,900	24.59
Apr 23, 2013	26.85	27.32	26.32	26.40	680,300	25.20
Apr 22, 2013	26.58	27.69	26.47	26.65	919,300	25.44
Apr 19, 2013	25.31	26.80	25.31	26.31	799,700	25.11
Apr 18, 2013	25.06	25.50	25.00	25.18	458,200	24.04
Apr 17, 2013	25.38	25.71	24.92	24.95	597,900	23.82
Apr 16, 2013	25.88	26.44	25.34	25.50	873,400	24.34
Apr 15, 2013	26.00	26.01	24.72	25.31	1,202,000	24.16
Apr 12, 2013	26.29	26.38	25.88	26.10	547,100	24.91
Apr 11, 2013	27.55	27.76	25.75	26.40	1,713,000	25.20
Apr 10, 2013	27.39	27.47	26.92	27.39	712,400	26.15
Apr 9, 2013	26.99	27.05	26.50	27.00	809,600	25.77
Apr 8, 2013	27.12	27.48	26.50	26.67	914,800	25.46
Apr 5, 2013	25.98	27.07	25.84	26.63	932,400	25.42
Apr 4, 2013	26.15	26.67	25.86	26.13	1,077,100	24.94
Apr 3, 2013	26.35	27.20	24.63	26.01	3,428,000	24.83
Apr 2, 2013	29.00	29.10	25.09	26.38	3,215,800	25.18
Apr 1, 2013	29.59	29.60	28.65	28.85	1,064,300	27.54
Mar 28, 2013	30.25	30.35	29.71	29.90	521,900	28.54
Mar 27, 2013	29.55	30.05	29.40	30.01	422,600	28.65
Mar 26, 2013	30.19	30.19	29.07	29.57	835,500	28.23
Mar 25, 2013	30.75	30.87	29.54	30.19	760,200	28.82
Mar 22, 2013	30.52	30.99	30.24	30.49	619,400	29.10
Mar 21, 2013	30.09	31.00	30.09	30.27	641,000	28.89
Mar 20, 2013	29.73	31.08	29.31	30.75	1,146,900	29.35
Mar 19, 2013	28.85	29.75	28.63	29.19	1,131,200	27.86
Mar 18, 2013	28.17	28.92	27.95	28.60	1,237,000	27.30
Mar 15, 2013	30.06	30.17	28.93	29.03	1,660,000	27.71
Mar 14, 2013	30.94	31.75	29.20	30.18	3,304,600	28.81
Mar 13, 2013	32.99	33.24	31.52	31.70	1,606,100	30.26
Mar 12, 2013	31.39	32.85	31.27	32.70	913,100	31.21
Mar 11, 2013	31.41	31.72	30.91	31.33	518,700	29.91
Mar 8, 2013	31.22	31.72	30.70	31.41	713,600	29.98
Mar 7, 2013	30.89	31.10	30.53	30.76	617,600	29.36
Mar 6, 2013	31.47	31.73	30.26	30.67	1,027,500	29.28
Mar 5, 2013	31.85	32.55	30.69	31.43	1,513,100	30.00
Mar 4, 2013	29.55	31.85	29.55	31.85	1,716,600	30.40
Mar 1, 2013	28.90	29.87	28.56	29.50	660,600	28.16
Feb 28, 2013	28.80	29.10	28.40	28.95	616,700	27.63
Feb 27, 2013	28.67	28.82	27.71	28.68	646,400	27.38
Feb 26, 2013	28.10	28.29	27.19	28.28	967,100	27.00
Feb 25, 2013	29.14	29.27	27.50	27.72	1,159,100	26.46
Feb 22, 2013	28.82	29.42	28.19	28.55	973,500	27.25
Feb 21, 2013	28.16	28.90	26.78	28.00	2,068,100	26.73
Feb 20, 2013	30.58	30.63	28.30	28.61	1,477,500	27.31
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NTI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Northern Tier Energy LP (NTI)