GAS: Historical Prices for NICOR INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	38.93	39.07	38.37	38.69	497,000	38.69
8-Feb-10	39.00	39.14	38.50	38.50	326,100	38.50
5-Feb-10	39.41	39.52	38.53	39.13	380,200	39.13
4-Feb-10	40.35	40.72	39.43	39.46	319,000	39.46
3-Feb-10	40.44	40.59	40.18	40.45	286,600	40.45
2-Feb-10	40.60	40.78	39.97	40.70	322,500	40.70
1-Feb-10	40.69	40.87	39.99	40.66	359,300	40.66
29-Jan-10	40.60	40.98	40.31	40.52	420,800	40.52
28-Jan-10	40.62	40.81	40.28	40.49	365,000	40.49
27-Jan-10	40.23	40.64	40.00	40.60	486,500	40.60
26-Jan-10	40.30	40.69	40.09	40.38	303,400	40.38
25-Jan-10	40.29	40.71	40.12	40.59	281,100	40.59
22-Jan-10	41.07	41.07	40.07	40.12	447,400	40.12
21-Jan-10	41.59	42.16	40.80	41.07	419,300	41.07
20-Jan-10	41.82	41.99	41.18	41.65	451,400	41.65
19-Jan-10	41.67	42.14	41.50	42.12	225,100	42.12
15-Jan-10	42.27	42.27	41.03	41.58	440,800	41.58
14-Jan-10	42.01	42.27	41.85	42.17	142,100	42.17
13-Jan-10	42.12	42.28	41.65	42.19	273,900	42.19
12-Jan-10	41.63	42.12	41.44	41.90	280,400	41.90
11-Jan-10	41.50	41.92	41.37	41.91	291,600	41.91
8-Jan-10	41.60	41.60	41.17	41.53	214,600	41.53
7-Jan-10	42.02	42.13	41.49	41.67	262,600	41.67
6-Jan-10	41.70	42.22	41.50	42.13	434,500	42.13
5-Jan-10	42.11	42.12	41.53	41.76	901,600	41.76
4-Jan-10	42.45	42.83	42.44	42.71	279,400	42.71
31-Dec-09	43.14	43.16	42.10	42.10	230,800	42.10
30-Dec-09	43.00	43.32	42.80	43.06	205,800	43.06
29-Dec-09	43.15	43.29	42.89	43.27	236,300	43.27
29-Dec-09	$ 0.465 Dividend
28-Dec-09	43.29	43.39	43.05	43.39	369,400	42.93
24-Dec-09	42.88	43.19	42.84	43.09	126,700	42.63
23-Dec-09	42.91	42.92	42.61	42.77	287,100	42.31
22-Dec-09	42.97	43.14	42.64	42.71	333,100	42.25
21-Dec-09	42.74	43.36	42.66	43.00	426,700	42.54
18-Dec-09	42.92	43.05	42.22	42.65	592,200	42.19
17-Dec-09	42.60	42.67	42.19	42.62	225,000	42.16
16-Dec-09	42.60	42.81	42.35	42.71	356,500	42.25
15-Dec-09	42.95	42.95	42.32	42.61	428,100	42.15
14-Dec-09	42.50	42.99	42.47	42.95	311,500	42.49
11-Dec-09	42.09	42.51	41.79	42.48	308,800	42.02
10-Dec-09	42.00	42.25	41.82	42.07	313,600	41.62
9-Dec-09	41.50	41.95	41.33	41.75	602,800	41.30
8-Dec-09	40.83	41.32	40.21	41.32	484,100	40.88
7-Dec-09	40.51	41.07	40.51	40.92	260,800	40.48
4-Dec-09	40.67	40.85	39.87	40.42	355,600	39.99
3-Dec-09	40.39	40.55	40.03	40.04	277,800	39.61
2-Dec-09	39.72	40.32	39.56	40.29	292,300	39.86
1-Dec-09	39.50	39.78	39.28	39.74	386,100	39.31
30-Nov-09	39.24	39.24	38.68	39.16	354,300	38.74
27-Nov-09	38.99	39.50	38.92	39.11	158,000	38.69
25-Nov-09	39.38	39.96	39.38	39.85	172,300	39.42
24-Nov-09	39.54	39.54	38.92	39.45	234,700	39.03
23-Nov-09	38.73	39.92	38.73	39.25	418,300	38.83
20-Nov-09	38.80	38.84	38.24	38.57	361,700	38.16
19-Nov-09	39.78	40.00	38.64	38.87	493,500	38.45
18-Nov-09	39.93	40.10	39.68	39.81	284,500	39.38
17-Nov-09	39.74	40.21	39.65	39.98	412,100	39.55
16-Nov-09	39.29	39.81	39.12	39.80	355,200	39.37
13-Nov-09	39.06	39.20	38.58	38.96	379,000	38.54
12-Nov-09	39.13	39.50	38.86	38.91	524,700	38.49
11-Nov-09	39.00	39.33	38.70	39.08	447,300	38.66
10-Nov-09	38.59	38.88	38.48	38.86	370,600	38.44
9-Nov-09	38.70	38.98	38.34	38.78	727,500	38.36
6-Nov-09	38.24	38.97	38.15	38.34	431,400	37.93
5-Nov-09	37.81	38.49	37.61	38.45	484,300	38.04
4-Nov-09	37.77	38.00	37.50	37.54	564,500	37.14
* 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