GAS: Historical Prices for NICOR INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	38.73	39.92	38.73	39.25	418,300	39.25
20-Nov-09	38.80	38.84	38.24	38.57	361,700	38.57
19-Nov-09	39.78	40.00	38.64	38.87	493,500	38.87
18-Nov-09	39.93	40.10	39.68	39.81	284,500	39.81
17-Nov-09	39.74	40.21	39.65	39.98	412,100	39.98
16-Nov-09	39.29	39.81	39.12	39.80	355,200	39.80
13-Nov-09	39.06	39.20	38.58	38.96	379,000	38.96
12-Nov-09	39.13	39.50	38.86	38.91	524,700	38.91
11-Nov-09	39.00	39.33	38.70	39.08	447,300	39.08
10-Nov-09	38.59	38.88	38.48	38.86	370,600	38.86
9-Nov-09	38.70	38.98	38.34	38.78	727,500	38.78
6-Nov-09	38.24	38.97	38.15	38.34	431,400	38.34
5-Nov-09	37.81	38.49	37.61	38.45	484,300	38.45
4-Nov-09	37.77	38.00	37.50	37.54	564,500	37.54
3-Nov-09	37.48	37.87	37.37	37.56	778,900	37.56
2-Nov-09	37.09	37.64	36.81	37.49	699,100	37.49
30-Oct-09	38.20	38.66	37.08	37.08	888,700	37.08
29-Oct-09	37.53	37.72	37.04	37.53	416,600	37.53
28-Oct-09	37.39	37.95	37.25	37.27	435,400	37.27
27-Oct-09	36.98	37.66	36.98	37.33	348,200	37.33
26-Oct-09	37.31	37.97	36.69	36.84	323,100	36.84
23-Oct-09	38.03	38.09	37.08	37.26	303,600	37.26
22-Oct-09	37.79	38.10	37.17	37.90	481,200	37.90
21-Oct-09	38.40	38.53	37.84	37.90	537,400	37.90
20-Oct-09	38.88	38.88	38.17	38.48	344,300	38.48
19-Oct-09	38.54	39.07	38.06	38.91	245,400	38.91
16-Oct-09	38.07	38.42	37.79	38.33	434,300	38.33
15-Oct-09	37.93	38.21	37.91	38.15	369,800	38.15
14-Oct-09	37.98	38.19	37.87	38.13	267,900	38.13
13-Oct-09	37.61	38.00	37.50	37.86	371,400	37.86
12-Oct-09	37.37	37.79	37.37	37.69	196,900	37.69
9-Oct-09	36.99	37.36	36.92	37.32	322,300	37.32
8-Oct-09	36.80	36.99	36.60	36.96	285,000	36.96
7-Oct-09	36.32	36.71	36.17	36.64	448,400	36.64
6-Oct-09	35.93	36.41	35.84	36.34	278,100	36.34
5-Oct-09	35.47	35.98	35.44	35.85	385,000	35.85
2-Oct-09	35.58	35.67	34.96	35.44	323,500	35.44
1-Oct-09	36.42	36.64	35.75	35.77	225,900	35.77
30-Sep-09	36.95	36.95	36.37	36.59	308,300	36.59
29-Sep-09	36.76	37.02	36.68	36.93	263,900	36.93
28-Sep-09	36.59	36.96	36.47	36.69	264,400	36.69
28-Sep-09	$ 0.465 Dividend
25-Sep-09	36.95	37.12	36.79	36.92	250,300	36.45
24-Sep-09	37.20	37.30	36.87	36.92	278,600	36.45
23-Sep-09	37.18	37.65	37.00	37.05	270,300	36.58
22-Sep-09	37.15	37.33	36.91	37.16	308,200	36.69
21-Sep-09	37.00	37.07	36.63	36.82	250,500	36.36
18-Sep-09	37.29	37.29	36.84	37.11	428,000	36.64
17-Sep-09	37.28	37.46	36.91	37.00	251,700	36.53
16-Sep-09	36.45	37.26	36.32	37.24	251,700	36.77
15-Sep-09	36.17	36.53	36.11	36.39	289,200	35.93
14-Sep-09	35.81	36.23	35.56	36.23	238,600	35.77
11-Sep-09	35.80	35.87	35.53	35.83	225,500	35.38
10-Sep-09	35.97	36.11	35.69	35.84	251,700	35.39
9-Sep-09	36.02	36.30	35.88	36.05	209,000	35.60
8-Sep-09	35.98	36.15	35.65	35.92	289,500	35.47
4-Sep-09	35.66	35.86	35.30	35.83	258,700	35.38
3-Sep-09	35.69	35.85	35.33	35.52	268,700	35.07
2-Sep-09	35.67	35.91	35.33	35.62	340,400	35.17
1-Sep-09	36.25	36.57	35.47	35.65	495,800	35.20
31-Aug-09	36.68	36.73	35.85	36.22	515,900	35.76
28-Aug-09	37.16	37.30	36.60	36.84	291,800	36.38
27-Aug-09	37.46	37.46	36.94	37.17	221,400	36.70
26-Aug-09	37.37	37.67	37.27	37.44	207,000	36.97
25-Aug-09	37.99	38.08	37.46	37.51	368,400	37.04
24-Aug-09	37.96	38.00	37.53	37.72	334,100	37.24
21-Aug-09	37.28	37.85	37.17	37.72	370,300	37.24
* 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