AGL: Historical Prices for AGL RESOURCES INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	33.89	33.98	33.50	33.79	184,100	33.79
19-Nov-09	34.65	34.65	33.66	34.05	321,400	34.05
18-Nov-09	34.96	35.39	34.75	34.81	290,900	34.81
17-Nov-09	34.55	35.06	34.54	35.06	204,600	35.06
16-Nov-09	34.51	34.86	34.39	34.57	331,100	34.57
13-Nov-09	34.20	34.46	33.99	34.40	329,100	34.40
12-Nov-09	34.66	34.94	34.00	34.15	216,100	34.15
11-Nov-09	34.98	35.17	34.50	34.78	248,900	34.78
10-Nov-09	35.20	35.20	33.65	34.94	913,800	34.94
10-Nov-09	$ 0.43 Dividend
9-Nov-09	35.40	35.83	35.20	35.76	253,000	35.33
6-Nov-09	35.34	35.60	35.13	35.26	216,700	34.84
5-Nov-09	35.25	35.64	35.06	35.49	278,300	35.06
4-Nov-09	35.20	35.35	34.95	35.01	452,300	34.59
3-Nov-09	34.87	35.14	34.70	35.11	333,200	34.69
2-Nov-09	35.15	35.52	34.81	35.08	372,600	34.66
30-Oct-09	35.92	36.04	34.88	34.96	472,000	34.54
29-Oct-09	36.07	36.56	35.56	36.16	376,900	35.73
28-Oct-09	36.25	36.77	35.97	35.97	222,000	35.54
27-Oct-09	36.35	36.76	36.05	36.25	199,000	35.81
26-Oct-09	36.45	37.14	36.15	36.27	188,200	35.83
23-Oct-09	36.90	37.00	36.15	36.48	149,700	36.04
22-Oct-09	36.99	37.05	36.51	36.89	163,100	36.45
21-Oct-09	37.16	37.47	36.80	36.87	302,200	36.43
20-Oct-09	37.19	37.29	36.83	37.07	204,800	36.62
19-Oct-09	36.90	37.29	36.51	37.27	181,700	36.82
16-Oct-09	36.53	36.92	36.44	36.86	222,000	36.42
15-Oct-09	36.05	36.84	36.05	36.73	274,900	36.29
14-Oct-09	36.63	36.78	36.07	36.29	235,600	35.85
13-Oct-09	36.43	36.56	36.08	36.35	286,500	35.91
12-Oct-09	36.29	36.55	36.16	36.41	154,100	35.97
9-Oct-09	36.25	36.41	35.98	36.10	203,700	35.67
8-Oct-09	35.94	36.43	35.52	36.39	427,100	35.95
7-Oct-09	35.64	35.83	35.36	35.69	185,400	35.26
6-Oct-09	35.67	35.80	35.27	35.54	272,600	35.11
5-Oct-09	34.85	35.56	34.48	35.42	375,700	34.99
2-Oct-09	34.59	34.92	34.11	34.84	368,600	34.42
1-Oct-09	35.28	35.28	34.47	34.74	326,400	34.32
30-Sep-09	35.19	35.40	34.86	35.27	285,400	34.85
29-Sep-09	35.16	35.40	34.77	35.26	300,300	34.84
28-Sep-09	34.94	35.18	34.66	35.08	176,800	34.66
25-Sep-09	34.69	34.90	34.47	34.76	153,000	34.34
24-Sep-09	35.00	35.49	34.64	34.66	290,300	34.24
23-Sep-09	35.32	35.48	34.90	35.01	132,400	34.59
22-Sep-09	35.30	35.48	34.83	35.16	181,200	34.74
21-Sep-09	35.13	35.79	34.66	35.20	232,800	34.78
18-Sep-09	35.35	35.49	35.07	35.11	411,500	34.69
17-Sep-09	35.41	35.65	35.19	35.26	192,800	34.84
16-Sep-09	34.65	35.45	34.37	35.29	360,900	34.87
15-Sep-09	34.25	34.75	34.15	34.67	229,200	34.25
14-Sep-09	34.30	34.39	34.12	34.32	173,900	33.91
11-Sep-09	34.29	34.32	34.00	34.29	233,700	33.88
10-Sep-09	33.78	34.18	33.50	34.16	306,600	33.75
9-Sep-09	33.70	33.98	33.32	33.82	282,500	33.41
8-Sep-09	33.73	33.92	33.31	33.58	234,400	33.18
4-Sep-09	33.50	33.63	33.17	33.46	135,900	33.06
3-Sep-09	33.71	33.71	33.07	33.36	301,000	32.96
2-Sep-09	33.34	33.58	33.13	33.41	303,900	33.01
1-Sep-09	33.54	33.99	33.19	33.35	434,300	32.95
31-Aug-09	34.07	34.27	33.12	33.59	346,200	33.19
28-Aug-09	34.66	34.95	33.76	34.22	260,500	33.81
27-Aug-09	34.54	34.75	34.00	34.30	212,300	33.89
26-Aug-09	34.70	34.80	34.34	34.45	180,200	34.04
25-Aug-09	34.90	35.00	34.51	34.75	268,300	34.33
24-Aug-09	34.91	34.99	34.73	34.86	218,200	34.44
21-Aug-09	34.59	34.98	34.52	34.94	229,400	34.52
20-Aug-09	34.48	34.48	33.79	34.46	192,500	34.05
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions