RGNC: Historical Prices for Regency Energy Partners LP

Date	Open	High	Low	Close	Volume	Adj Close*
4-Dec-09	19.15	19.15	18.78	18.99	691,300	18.99
3-Dec-09	19.02	19.30	19.02	19.15	1,097,800	19.15
2-Dec-09	18.98	19.38	18.76	19.32	5,891,800	19.32
1-Dec-09	20.03	20.17	19.97	19.97	177,900	19.97
30-Nov-09	20.30	20.35	19.83	19.93	147,900	19.93
27-Nov-09	19.72	20.18	19.72	20.16	60,700	20.16
25-Nov-09	19.81	20.21	19.57	20.21	252,000	20.21
24-Nov-09	19.54	19.85	19.45	19.80	96,500	19.80
23-Nov-09	19.91	19.95	19.62	19.64	115,100	19.64
20-Nov-09	19.97	20.00	19.51	19.51	181,200	19.51
19-Nov-09	19.45	20.01	19.34	19.88	269,500	19.88
18-Nov-09	19.05	19.49	18.90	19.49	145,700	19.49
17-Nov-09	18.98	19.09	18.70	18.89	204,900	18.89
16-Nov-09	18.80	19.15	18.76	18.92	129,100	18.92
13-Nov-09	18.95	18.99	18.65	18.66	169,500	18.66
12-Nov-09	18.91	19.13	18.60	18.77	227,800	18.77
11-Nov-09	19.14	19.18	18.90	18.97	147,500	18.97
10-Nov-09	19.28	19.35	18.76	19.09	332,200	19.09
9-Nov-09	19.05	19.59	19.05	19.12	223,100	19.12
6-Nov-09	19.19	19.41	18.95	19.19	111,800	19.19
5-Nov-09	19.08	19.16	18.83	19.16	148,700	19.16
4-Nov-09	19.22	19.22	18.56	18.91	177,600	18.91
4-Nov-09	$ 0.445 Dividend
3-Nov-09	19.35	19.51	19.06	19.29	197,000	18.85
2-Nov-09	19.72	20.14	18.57	19.35	260,900	18.90
30-Oct-09	20.18	20.18	19.14	19.57	208,000	19.12
29-Oct-09	19.17	20.25	19.11	20.18	212,900	19.71
28-Oct-09	19.50	19.74	19.05	19.21	271,000	18.77
27-Oct-09	19.27	19.62	19.05	19.55	194,400	19.10
26-Oct-09	19.50	19.87	19.12	19.27	214,400	18.83
23-Oct-09	19.74	19.86	19.49	19.54	180,100	19.09
22-Oct-09	20.00	20.19	19.44	19.55	291,800	19.10
21-Oct-09	19.65	20.23	19.37	20.03	208,300	19.57
20-Oct-09	20.09	20.09	19.39	19.63	233,500	19.18
19-Oct-09	20.19	20.29	19.46	20.00	350,600	19.54
16-Oct-09	20.10	20.24	19.83	20.07	138,400	19.61
15-Oct-09	20.45	20.45	19.89	20.03	240,300	19.57
14-Oct-09	20.79	20.79	20.46	20.58	206,300	20.11
13-Oct-09	20.46	20.60	20.20	20.45	151,200	19.98
12-Oct-09	20.26	20.90	20.25	20.31	315,100	19.84
9-Oct-09	20.00	20.38	20.00	20.21	117,200	19.74
8-Oct-09	19.74	20.17	19.74	19.96	149,500	19.50
7-Oct-09	19.69	19.77	19.04	19.65	185,900	19.20
6-Oct-09	19.83	20.00	19.55	19.56	169,100	19.11
5-Oct-09	19.11	19.85	19.11	19.77	149,600	19.31
2-Oct-09	19.10	19.50	19.00	19.00	230,800	18.56
1-Oct-09	19.41	19.65	19.26	19.36	231,300	18.91
30-Sep-09	19.61	19.65	19.25	19.61	156,800	19.16
29-Sep-09	19.60	19.65	19.34	19.56	165,100	19.11
28-Sep-09	19.10	19.61	19.08	19.55	172,000	19.10
25-Sep-09	19.52	19.52	18.91	19.20	251,200	18.76
24-Sep-09	19.34	19.49	18.95	19.45	252,300	19.00
23-Sep-09	19.20	19.62	19.01	19.38	205,900	18.93
22-Sep-09	19.04	19.24	18.75	19.21	236,000	18.77
21-Sep-09	18.87	19.10	18.50	18.93	236,200	18.49
18-Sep-09	19.14	19.21	18.42	19.03	535,600	18.59
17-Sep-09	19.00	19.15	18.75	18.94	270,300	18.50
16-Sep-09	18.41	19.18	18.15	18.93	463,600	18.49
15-Sep-09	18.45	18.87	18.15	18.19	331,800	17.77
14-Sep-09	17.68	18.34	17.37	18.34	344,900	17.92
11-Sep-09	17.16	17.48	17.16	17.35	189,700	16.95
10-Sep-09	17.40	17.40	16.86	17.25	319,900	16.85
9-Sep-09	17.16	17.48	16.91	17.26	286,000	16.86
8-Sep-09	17.15	17.15	16.57	16.98	196,300	16.59
4-Sep-09	16.31	17.00	16.00	16.86	244,300	16.47
3-Sep-09	15.67	16.42	15.46	16.31	233,500	15.93
2-Sep-09	15.46	15.50	15.11	15.39	242,200	15.03
* 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