NORTHERN TIER ENERGY $25.20

down -0.21


22/5/2013 04:22 PM  |  NYSE : NTI  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

NTI historical data

Date Open High Low Close Volume
5/21/2013 25.78 26.00 25.14 25.41 2110
5/20/2013 27.17 27.24 26.87 27.07 32080
5/17/2013 27.25 27.34 26.51 26.93 18311
5/16/2013 26.94 27.25 26.80 26.90 21728
5/15/2013 26.40 26.85 26.35 26.66 20793
5/14/2013 26.60 26.60 25.95 26.26 30600
5/13/2013 26.12 26.25 25.86 25.93 10804
5/10/2013 25.94 26.13 25.54 26.07 10544
5/9/2013 25.74 26.14 25.33 25.94 13485
5/8/2013 26.23 26.50 25.65 25.79 18049
5/7/2013 25.94 26.29 25.81 26.23 18798
5/6/2013 25.69 25.84 25.25 25.73 13234
5/3/2013 25.90 25.96 25.10 25.43 27131
5/2/2013 25.94 26.04 25.75 25.76 27450
5/1/2013 26.08 26.12 25.81 25.85 117584
4/30/2013 25.40 26.50 25.40 26.38 27498
4/29/2013 26.07 26.16 25.21 26.04 12664
4/26/2013 26.00 26.46 25.07 25.44 9119
4/25/2013 26.00 26.56 25.60 25.75 7703
4/24/2013 26.56 26.80 25.70 25.76 9909
4/23/2013 26.85 27.32 26.32 26.40 6803
4/22/2013 26.58 27.69 26.47 26.65 9193
4/19/2013 25.31 26.80 25.31 26.31 7997
4/18/2013 25.06 25.50 25.00 25.18 4582
4/17/2013 25.38 25.71 24.92 24.95 5979
4/16/2013 25.88 26.44 25.34 25.50 8734
4/15/2013 26.00 26.01 24.72 25.31 12020
4/12/2013 26.29 26.38 25.88 26.10 5471
4/11/2013 27.55 27.76 25.75 26.40 17130
4/10/2013 27.39 27.47 26.92 27.39 7124
4/9/2013 26.99 27.05 26.50 27.00 8096
4/8/2013 27.12 27.48 26.50 26.67 9148
4/5/2013 25.98 27.07 25.84 26.63 9324
4/4/2013 26.15 26.67 25.86 26.13 10771
4/3/2013 26.35 27.20 24.63 26.01 34280
4/2/2013 29.00 29.10 25.09 26.38 32158
4/1/2013 29.59 29.60 28.65 28.85 10643
3/28/2013 30.25 30.35 29.71 29.90 5219
3/27/2013 29.55 30.05 29.40 30.01 3940
3/26/2013 30.19 30.19 29.07 29.57 8355
3/25/2013 30.75 30.87 29.54 30.19 7602
3/22/2013 30.52 30.99 30.24 30.49 6194
3/21/2013 30.09 31.00 30.09 30.27 6410
3/20/2013 29.73 31.08 29.31 30.75 11469
3/19/2013 28.85 29.75 28.63 29.19 11312
3/18/2013 28.17 28.92 27.95 28.60 12370
3/15/2013 30.06 30.17 28.93 29.03 16600
3/14/2013 30.94 31.75 29.20 30.18 33046
3/13/2013 32.99 33.24 31.52 31.70 15944
3/12/2013 31.39 32.85 31.27 32.70 9131
3/11/2013 31.41 31.72 30.91 31.33 5187
3/8/2013 31.22 31.72 30.70 31.41 7136
3/7/2013 30.89 31.10 30.53 30.76 6176
3/6/2013 31.47 31.73 30.26 30.67 10275
3/5/2013 31.85 32.55 30.69 31.43 15131
3/4/2013 29.55 31.85 29.55 31.85 17166
3/1/2013 28.90 29.87 28.56 29.50 6606
2/28/2013 28.80 29.10 28.40 28.95 6167
2/27/2013 28.67 28.82 27.71 28.68 6464
2/26/2013 28.10 28.29 27.19 28.28 9671
2/25/2013 29.14 29.27 27.50 27.72 11591
2/22/2013 28.82 29.42 28.19 28.55 9735
2/21/2013 28.16 28.90 26.78 28.00 20681
2/20/2013 30.58 30.63 28.30 28.61 14775
2/19/2013 28.88 30.55 28.85 30.23 1838
2/15/2013 30.61 30.61 29.64 30.15 15678
2/14/2013 29.47 30.65 29.41 30.45 14722
2/13/2013 28.25 29.40 28.15 29.04 14551
2/12/2013 28.74 28.75 27.56 27.93 27575
2/11/2013 29.78 30.34 29.25 29.50 18882
2/8/2013 27.38 29.46 27.34 29.00 19949
2/7/2013 26.65 27.31 26.35 27.01 13604
2/6/2013 26.62 26.90 26.30 26.60 12965
2/5/2013 26.15 26.65 25.97 26.44 13068
2/4/2013 25.94 26.29 25.65 26.03 10899
2/1/2013 25.41 25.85 25.05 25.84 14060
1/31/2013 25.31 25.35 24.96 25.20 6554
1/30/2013 25.25 25.45 25.02 25.12 10581
1/29/2013 24.75 25.24 24.29 25.09 16441
1/28/2013 24.43 24.63 24.10 24.46 12436
1/25/2013 24.36 24.41 23.95 24.25 9707
1/24/2013 24.45 24.50 23.93 24.10 10823
1/23/2013 23.80 24.45 23.75 24.36 15056
1/22/2013 24.19 24.25 23.75 23.75 13754
1/18/2013 24.21 24.40 23.70 24.00 118999
1/17/2013 24.86 25.20 24.35 24.46 26983
1/16/2013 25.55 25.85 25.40 25.50 5313
1/15/2013 25.69 25.70 25.34 25.46 5885
1/14/2013 25.33 25.50 25.10 25.39 6223
1/11/2013 24.62 24.68 23.92 24.57 7009
1/10/2013 25.57 25.68 24.62 24.72 4808
1/9/2013 25.45 25.73 25.03 25.31 3982
1/8/2013 24.16 25.22 23.62 25.21 6668
1/7/2013 24.60 24.60 23.76 24.05 8155
1/4/2013 25.41 25.50 24.13 24.62 7509
1/3/2013 26.50 26.50 25.15 25.20 6270
1/2/2013 26.38 26.68 25.71 26.50 4828
12/31/2012 25.08 26.28 24.83 25.44 4450
12/28/2012 25.90 25.92 25.04 25.08 4034
12/27/2012 26.37 26.58 25.70 25.91 2261
Marketplace
Trading Center