NRGY Historical Prices | Inergy, L.P. Common Units Repre Stock

Dow

0.34% Nasdaq

0.16%

Inergy, L.P. (NRGY)

-NYSE

24.98 May 21, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jan 7, 2013	19.37	19.54	19.35	19.48	229,400	18.95
Jan 4, 2013	19.27	19.46	19.14	19.36	375,900	18.83
Jan 3, 2013	19.17	19.55	19.13	19.28	1,229,600	18.76
Jan 2, 2013	18.43	19.20	18.42	19.14	557,200	18.62
Dec 31, 2012	17.72	18.20	17.51	18.19	791,500	17.69
Dec 28, 2012	17.91	18.20	17.75	17.82	636,300	17.33
Dec 27, 2012	18.14	18.20	17.58	18.11	796,100	17.62
Dec 26, 2012	17.90	18.28	17.70	18.24	570,700	17.74
Dec 24, 2012	17.49	17.94	17.43	17.89	411,700	17.40
Dec 21, 2012	17.08	17.85	17.05	17.42	4,474,600	16.95
Dec 20, 2012	17.24	17.42	17.12	17.23	1,055,400	16.76
Dec 19, 2012	17.45	17.66	17.25	17.26	1,057,100	16.79
Dec 18, 2012	17.77	17.77	17.26	17.50	1,837,700	17.02
Dec 17, 2012	18.12	18.28	18.01	18.09	570,700	17.60
Dec 14, 2012	17.80	18.40	17.80	18.09	447,200	17.60
Dec 13, 2012	18.06	18.27	17.82	18.10	463,400	17.61
Dec 12, 2012	18.11	18.42	17.91	18.21	577,900	17.71
Dec 11, 2012	17.85	18.11	17.67	18.11	564,300	17.62
Dec 10, 2012	17.99	18.25	17.72	17.87	475,300	17.38
Dec 7, 2012	18.17	18.35	17.96	17.98	359,000	17.49
Dec 6, 2012	18.42	18.59	18.16	18.18	370,100	17.69
Dec 5, 2012	18.64	18.64	18.32	18.42	512,000	17.92
Dec 4, 2012	18.49	18.87	18.24	18.59	349,000	18.08
Dec 3, 2012	18.88	18.98	18.35	18.46	498,300	17.96
Nov 30, 2012	18.85	18.92	18.70	18.87	336,600	18.36
Nov 29, 2012	18.75	18.92	18.66	18.82	302,300	18.31
Nov 28, 2012	18.55	18.89	18.55	18.72	353,100	18.21
Nov 27, 2012	18.42	18.86	18.35	18.71	452,800	18.20
Nov 26, 2012	18.79	18.92	18.33	18.46	302,100	17.96
Nov 23, 2012	18.69	18.87	18.64	18.80	119,400	18.29
Nov 21, 2012	18.49	18.60	18.36	18.54	371,400	18.04
Nov 20, 2012	18.31	18.77	18.14	18.32	587,000	17.82
Nov 19, 2012	18.60	19.00	18.51	18.87	370,400	18.36
Nov 16, 2012	17.89	18.77	17.77	18.55	375,400	18.05
Nov 15, 2012	18.15	18.15	17.56	17.90	592,300	17.41
Nov 14, 2012	19.00	19.16	17.99	18.12	630,000	17.63
Nov 13, 2012	18.75	18.95	18.48	18.78	320,600	18.27
Nov 12, 2012	19.00	19.19	18.52	18.82	379,300	18.31
Nov 9, 2012	19.26	19.44	19.05	19.06	379,400	18.54
Nov 8, 2012	19.67	19.85	19.41	19.47	260,200	18.94
Nov 7, 2012	19.90	20.00	19.50	19.73	384,000	19.19
Nov 6, 2012	20.21	20.21	19.96	20.04	429,400	19.49
Nov 5, 2012	19.37	20.16	19.27	20.07	810,700	19.52
Nov 5, 2012	0.29 Dividend
Nov 2, 2012	20.19	20.19	19.29	19.32	447,900	18.51
Nov 1, 2012	20.07	20.24	19.82	20.01	211,000	19.17
Oct 31, 2012	19.26	20.20	19.26	20.00	365,900	19.16
Oct 26, 2012	19.56	20.00	18.65	19.82	708,100	18.99
Oct 25, 2012	20.22	20.38	19.99	20.00	267,800	19.16
Oct 24, 2012	20.17	20.50	20.04	20.21	306,900	19.36
Oct 23, 2012	20.42	20.45	20.00	20.29	387,800	19.44
Oct 22, 2012	20.30	20.57	20.30	20.49	283,300	19.63
Oct 19, 2012	20.53	20.59	20.26	20.45	217,400	19.59
Oct 18, 2012	20.28	20.58	20.28	20.50	335,300	19.64
Oct 17, 2012	20.12	20.70	20.12	20.35	358,800	19.50
Oct 16, 2012	20.16	20.37	20.05	20.26	318,200	19.41
Oct 15, 2012	20.43	20.43	19.98	20.11	428,500	19.27
Oct 12, 2012	20.72	20.72	20.35	20.38	431,000	19.53
Oct 11, 2012	20.34	20.73	20.18	20.65	466,600	19.79
Oct 10, 2012	19.79	20.29	19.79	20.26	569,200	19.41
Oct 9, 2012	19.80	19.97	19.75	19.79	342,300	18.96
Oct 8, 2012	19.84	19.95	19.56	19.78	219,800	18.95
Oct 5, 2012	19.54	19.95	19.54	19.85	471,200	19.02
Oct 4, 2012	19.16	19.50	19.10	19.50	300,600	18.68
Oct 3, 2012	19.18	19.40	19.02	19.35	222,300	18.54
Oct 2, 2012	19.42	19.50	18.96	19.31	304,200	18.50
Oct 1, 2012	18.97	19.30	18.89	19.22	387,600	18.42
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NRGY

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Inergy, L.P. (NRGY)