INP: Historical Prices for IPATH ETNS LINKED TO

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	63.90	64.00	63.31	64.00	425,500	64.00
11-Dec-09	64.24	64.26	63.19	63.67	239,100	63.67
10-Dec-09	62.62	65.18	62.62	63.91	1,186,900	63.91
9-Dec-09	62.05	62.73	61.85	62.26	378,500	62.26
8-Dec-09	61.98	62.17	61.53	61.84	716,000	61.84
7-Dec-09	61.97	62.13	61.50	61.79	509,800	61.79
4-Dec-09	63.84	64.00	62.60	63.36	556,200	63.36
3-Dec-09	63.45	63.62	62.65	62.72	385,000	62.72
2-Dec-09	63.11	63.40	62.89	63.22	455,800	63.22
1-Dec-09	63.18	63.39	62.76	63.31	418,500	63.31
30-Nov-09	61.20	61.65	61.00	61.40	712,300	61.40
27-Nov-09	59.78	61.06	59.62	60.53	344,300	60.53
25-Nov-09	62.88	62.93	62.52	62.76	561,600	62.76
24-Nov-09	62.46	62.47	61.62	62.24	715,700	62.24
23-Nov-09	62.29	63.00	62.19	62.35	417,000	62.35
20-Nov-09	60.83	61.64	60.83	61.29	861,200	61.29
19-Nov-09	61.13	61.13	59.99	60.46	473,000	60.46
18-Nov-09	62.53	62.53	61.83	62.22	634,800	62.22
17-Nov-09	62.37	62.72	62.00	62.72	415,000	62.72
16-Nov-09	62.21	63.20	62.07	63.00	546,800	63.00
13-Nov-09	61.18	61.51	60.55	61.33	412,700	61.33
12-Nov-09	60.81	62.34	59.90	60.10	329,100	60.10
11-Nov-09	61.18	61.58	60.99	61.34	319,600	61.34
10-Nov-09	59.30	59.82	59.25	59.77	421,300	59.77
9-Nov-09	59.36	60.70	59.30	60.66	692,100	60.66
6-Nov-09	57.30	58.20	57.30	58.11	314,500	58.11
5-Nov-09	57.43	58.02	57.37	57.90	394,800	57.90
4-Nov-09	56.62	57.19	56.14	56.47	674,700	56.47
3-Nov-09	53.95	54.62	53.92	54.54	962,700	54.54
2-Nov-09	55.40	56.16	54.54	55.52	774,200	55.52
30-Oct-09	56.81	57.08	54.35	54.63	1,343,100	54.63
29-Oct-09	56.31	57.96	56.31	57.72	1,645,900	57.72
28-Oct-09	57.26	57.67	55.00	56.30	1,082,800	56.30
27-Oct-09	58.43	59.37	57.43	57.60	1,028,200	57.60
26-Oct-09	60.25	60.70	59.08	59.30	649,900	59.30
23-Oct-09	60.98	61.09	59.92	60.33	343,700	60.33
22-Oct-09	60.70	61.44	59.80	61.13	730,100	61.13
21-Oct-09	61.89	62.40	61.14	61.26	346,100	61.26
20-Oct-09	63.12	63.12	62.12	62.62	458,000	62.62
19-Oct-09	62.88	63.39	62.61	63.24	245,400	63.24
16-Oct-09	62.70	63.00	62.08	62.47	1,029,500	62.47
15-Oct-09	62.93	62.99	62.45	62.94	271,200	62.94
14-Oct-09	62.50	63.42	62.44	63.29	544,900	63.29
13-Oct-09	61.53	61.53	60.76	61.28	414,900	61.28
12-Oct-09	61.03	61.43	60.68	61.00	618,500	61.00
9-Oct-09	60.47	60.47	59.84	60.18	476,500	60.18
8-Oct-09	60.98	61.17	60.59	61.01	1,123,500	61.01
7-Oct-09	60.18	60.39	60.00	60.35	784,200	60.35
6-Oct-09	60.13	60.90	59.88	60.32	918,700	60.32
5-Oct-09	58.62	59.79	58.56	59.72	690,500	59.72
2-Oct-09	57.46	58.05	57.20	57.68	732,800	57.68
1-Oct-09	59.21	59.31	57.72	57.86	1,010,000	57.86
30-Sep-09	59.20	59.50	58.24	58.93	449,600	58.93
29-Sep-09	58.47	58.60	58.07	58.32	277,800	58.32
28-Sep-09	57.37	58.51	57.14	58.30	279,200	58.30
25-Sep-09	57.33	57.74	56.79	56.79	385,800	56.79
24-Sep-09	58.01	58.43	56.74	56.97	510,400	56.97
23-Sep-09	57.86	58.03	57.17	57.20	386,200	57.20
22-Sep-09	58.19	58.24	57.82	58.15	495,600	58.15
21-Sep-09	56.78	57.45	56.62	57.36	218,700	57.36
18-Sep-09	57.48	57.83	57.40	57.53	267,200	57.53
17-Sep-09	57.45	57.99	56.96	57.28	575,500	57.28
16-Sep-09	57.22	58.24	57.07	58.00	477,500	58.00
15-Sep-09	56.45	56.90	56.11	56.68	519,400	56.68
14-Sep-09	55.24	56.03	55.08	55.94	322,700	55.94
11-Sep-09	55.83	55.90	55.29	55.77	495,000	55.77
* 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