NRGY: Historical Prices for Inergy, L.P.

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	32.69	33.40	32.46	33.37	206,600	33.37
23-Nov-09	32.75	32.90	32.51	32.59	105,900	32.59
20-Nov-09	32.31	32.68	32.31	32.47	117,700	32.47
19-Nov-09	32.46	32.80	32.46	32.58	137,900	32.58
18-Nov-09	32.60	32.89	32.45	32.80	128,000	32.80
17-Nov-09	32.12	32.50	32.00	32.42	165,000	32.42
16-Nov-09	32.28	32.68	31.93	32.12	177,600	32.12
13-Nov-09	32.13	32.13	31.32	31.97	112,200	31.97
12-Nov-09	31.67	31.83	31.28	31.72	129,600	31.72
11-Nov-09	31.78	31.80	31.42	31.62	115,200	31.62
10-Nov-09	31.70	31.88	31.43	31.75	126,700	31.75
9-Nov-09	31.50	31.90	31.50	31.86	117,300	31.86
6-Nov-09	31.39	31.50	31.00	31.44	104,900	31.44
5-Nov-09	31.28	31.28	30.75	31.18	106,600	31.18
4-Nov-09	30.92	31.07	30.60	30.68	153,000	30.68
4-Nov-09	$ 0.675 Dividend
3-Nov-09	30.98	31.12	30.75	31.12	286,200	30.45
2-Nov-09	31.34	31.61	30.77	30.98	193,900	30.31
30-Oct-09	31.61	31.70	30.85	30.97	160,000	30.30
29-Oct-09	30.74	31.54	30.74	31.41	183,000	30.73
28-Oct-09	31.71	31.71	30.58	30.64	291,700	29.98
27-Oct-09	31.50	31.82	31.17	31.47	229,100	30.79
26-Oct-09	31.67	32.00	31.15	31.30	259,100	30.62
23-Oct-09	31.97	31.98	31.43	31.49	218,700	30.81
22-Oct-09	31.89	31.89	31.38	31.80	290,000	31.11
21-Oct-09	31.18	31.73	31.03	31.32	182,300	30.64
20-Oct-09	31.26	31.28	30.76	31.18	115,900	30.50
19-Oct-09	30.80	31.32	30.76	31.01	224,000	30.34
16-Oct-09	30.70	30.80	30.31	30.74	145,300	30.07
15-Oct-09	30.68	30.79	30.58	30.65	191,600	29.99
14-Oct-09	30.84	30.84	30.52	30.76	138,100	30.09
13-Oct-09	30.37	30.58	30.27	30.52	107,700	29.86
12-Oct-09	30.00	30.57	29.95	30.43	182,100	29.77
9-Oct-09	29.80	30.13	29.75	30.10	149,100	29.45
8-Oct-09	29.84	30.03	29.45	29.90	162,100	29.25
7-Oct-09	29.53	29.61	29.29	29.55	149,600	28.91
6-Oct-09	29.75	30.00	29.42	29.57	299,000	28.93
5-Oct-09	29.19	29.48	28.86	29.41	176,500	28.77
2-Oct-09	28.80	29.24	28.70	28.98	213,600	28.35
1-Oct-09	29.61	29.64	28.78	29.09	287,100	28.46
30-Sep-09	29.90	30.00	29.47	29.78	229,000	29.13
29-Sep-09	30.00	30.11	29.80	29.93	326,800	29.28
28-Sep-09	29.91	30.08	29.90	30.00	195,700	29.35
25-Sep-09	29.70	30.19	29.70	30.02	204,800	29.37
24-Sep-09	30.05	30.12	29.67	29.97	240,900	29.32
23-Sep-09	30.00	30.24	29.68	30.03	300,600	29.38
22-Sep-09	29.74	30.00	29.38	29.91	310,300	29.26
21-Sep-09	29.59	29.85	29.01	29.83	344,900	29.18
18-Sep-09	29.35	29.69	28.70	29.55	495,100	28.91
17-Sep-09	29.22	29.66	29.03	29.12	233,600	28.49
16-Sep-09	28.78	29.50	28.53	29.46	256,300	28.82
15-Sep-09	28.60	28.84	28.30	28.78	178,400	28.16
14-Sep-09	28.29	28.48	28.18	28.42	151,300	27.80
11-Sep-09	27.95	28.29	27.75	28.24	222,900	27.63
10-Sep-09	27.80	28.10	27.67	28.01	301,500	27.40
9-Sep-09	27.75	27.80	27.50	27.77	190,700	27.17
8-Sep-09	27.90	27.90	27.61	27.76	187,400	27.16
4-Sep-09	27.78	27.87	27.60	27.74	128,700	27.14
3-Sep-09	27.43	27.70	27.36	27.62	173,300	27.02
2-Sep-09	27.62	27.84	27.42	27.45	159,100	26.85
1-Sep-09	27.87	27.87	27.58	27.79	214,900	27.19
31-Aug-09	27.52	27.88	27.51	27.88	224,500	27.28
28-Aug-09	27.66	27.84	27.38	27.84	180,100	27.24
27-Aug-09	27.80	27.80	27.34	27.64	142,500	27.04
26-Aug-09	27.50	27.78	27.33	27.74	193,600	27.14
25-Aug-09	27.52	27.84	27.46	27.63	211,000	27.03
24-Aug-09	27.76	27.85	27.52	27.65	473,900	27.05
* 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