BWP: Historical Prices for BOARDWALK PIPELINE

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	28.23	28.23	27.41	27.57	404,700	27.57
20-Nov-09	27.41	27.41	27.00	27.30	190,500	27.30
19-Nov-09	27.88	27.88	27.08	27.50	286,000	27.50
18-Nov-09	27.66	27.79	27.53	27.64	199,600	27.64
17-Nov-09	27.30	27.79	27.28	27.59	219,300	27.59
16-Nov-09	27.71	27.85	27.35	27.39	249,200	27.39
13-Nov-09	26.96	27.32	26.78	27.27	186,400	27.27
12-Nov-09	26.96	27.32	26.87	27.17	245,500	27.17
11-Nov-09	27.48	27.49	26.79	27.25	266,600	27.25
10-Nov-09	28.00	28.00	26.90	27.40	504,500	27.40
9-Nov-09	27.89	28.25	27.51	27.90	417,800	27.90
6-Nov-09	27.11	27.62	27.00	27.62	288,000	27.62
5-Nov-09	26.75	27.50	26.70	27.50	312,800	27.50
4-Nov-09	26.43	26.99	26.32	26.70	321,000	26.70
3-Nov-09	25.57	26.34	25.57	26.24	378,100	26.24
2-Nov-09	25.84	26.05	25.38	25.80	334,100	25.80
30-Oct-09	25.95	26.31	25.25	25.72	491,400	25.72
29-Oct-09	25.58	26.31	25.24	26.17	423,500	26.17
29-Oct-09	$ 0.495 Dividend
28-Oct-09	26.26	26.64	25.67	25.94	581,200	25.45
27-Oct-09	26.35	26.64	26.09	26.30	648,600	25.80
26-Oct-09	26.80	26.96	25.89	26.08	768,400	25.58
23-Oct-09	27.14	27.25	26.50	26.53	514,900	26.02
22-Oct-09	26.87	27.05	26.59	26.98	547,900	26.47
21-Oct-09	26.42	26.90	26.30	26.70	1,012,300	26.19
20-Oct-09	26.25	26.28	25.98	26.08	315,800	25.58
19-Oct-09	26.18	26.32	25.92	25.99	503,000	25.49
16-Oct-09	25.91	26.47	25.79	25.98	911,800	25.48
15-Oct-09	26.00	26.00	25.56	25.74	304,100	25.25
14-Oct-09	25.76	25.85	25.60	25.68	287,200	25.19
13-Oct-09	25.83	25.83	25.24	25.59	327,500	25.10
12-Oct-09	25.21	25.54	25.20	25.42	313,800	24.93
9-Oct-09	24.66	25.31	24.64	25.27	397,500	24.79
8-Oct-09	24.75	24.93	24.40	24.82	398,000	24.35
7-Oct-09	24.90	24.94	24.54	24.72	210,700	24.25
6-Oct-09	24.76	24.93	24.75	24.91	333,100	24.43
5-Oct-09	24.94	24.94	24.36	24.72	243,600	24.25
2-Oct-09	24.24	24.84	24.01	24.84	260,900	24.37
1-Oct-09	24.70	24.95	24.38	24.40	318,500	23.93
30-Sep-09	24.85	24.96	24.61	24.82	277,700	24.35
29-Sep-09	24.50	24.85	24.40	24.85	184,200	24.38
28-Sep-09	24.39	24.56	24.23	24.52	200,400	24.05
25-Sep-09	24.15	24.50	24.00	24.25	249,500	23.79
24-Sep-09	24.67	24.95	23.81	24.17	540,900	23.71
23-Sep-09	24.47	24.65	23.95	24.06	540,500	23.60
22-Sep-09	24.23	24.48	24.01	24.47	379,500	24.00
21-Sep-09	24.65	24.96	24.16	24.32	489,300	23.86
18-Sep-09	24.50	25.30	24.13	25.30	500,500	24.82
17-Sep-09	24.36	24.69	24.18	24.47	323,500	24.00
16-Sep-09	24.00	24.50	23.85	24.43	406,700	23.96
15-Sep-09	24.20	24.20	23.70	23.88	228,200	23.42
14-Sep-09	23.45	23.74	23.41	23.70	220,500	23.25
11-Sep-09	23.41	23.67	23.38	23.59	169,500	23.14
10-Sep-09	23.30	23.61	23.13	23.61	286,900	23.16
9-Sep-09	23.87	23.87	23.26	23.34	129,800	22.89
8-Sep-09	23.31	23.52	23.25	23.44	227,000	22.99
4-Sep-09	23.25	23.46	23.18	23.31	188,600	22.87
3-Sep-09	23.35	23.40	23.05	23.32	217,500	22.87
2-Sep-09	23.22	23.49	23.15	23.36	211,200	22.91
1-Sep-09	23.28	23.44	23.24	23.30	379,600	22.86
31-Aug-09	23.49	23.49	23.25	23.41	235,200	22.96
28-Aug-09	23.42	23.64	23.36	23.49	164,400	23.04
27-Aug-09	23.24	23.49	23.19	23.47	186,700	23.02
26-Aug-09	23.49	23.73	23.29	23.35	229,300	22.90
25-Aug-09	23.40	23.51	23.28	23.43	251,100	22.98
24-Aug-09	23.32	23.58	23.10	23.41	722,400	22.96
21-Aug-09	23.14	23.22	23.00	23.15	428,600	22.71
* 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