SUG: Historical Prices for SOUTHERN UNION CO

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	20.09	20.17	19.78	19.90	343,100	19.90
20-Nov-09	19.84	19.97	19.55	19.73	264,900	19.73
19-Nov-09	20.48	20.48	19.84	19.99	527,100	19.99
18-Nov-09	20.81	20.85	20.35	20.57	647,400	20.57
17-Nov-09	20.50	20.70	20.34	20.68	762,700	20.68
16-Nov-09	20.28	20.60	20.25	20.53	385,200	20.53
13-Nov-09	20.00	20.17	19.81	20.17	595,300	20.17
12-Nov-09	20.25	20.26	19.86	19.90	645,100	19.90
11-Nov-09	20.32	20.48	20.04	20.17	931,500	20.17
10-Nov-09	20.04	20.20	19.95	20.15	743,600	20.15
9-Nov-09	19.46	20.11	19.46	20.10	921,600	20.10
6-Nov-09	19.47	19.55	19.30	19.35	639,300	19.35
5-Nov-09	19.51	19.69	19.28	19.56	976,800	19.56
4-Nov-09	19.54	19.63	19.24	19.26	2,708,800	19.26
3-Nov-09	19.40	19.57	19.25	19.47	887,700	19.47
2-Nov-09	19.61	19.71	19.28	19.61	1,949,200	19.61
30-Oct-09	19.98	20.08	19.30	19.57	1,105,400	19.57
29-Oct-09	19.93	20.30	19.62	20.19	495,900	20.19
28-Oct-09	20.14	20.35	19.70	19.74	798,300	19.74
27-Oct-09	20.18	20.43	20.02	20.29	1,014,800	20.29
26-Oct-09	20.59	20.71	19.88	20.17	1,387,700	20.17
23-Oct-09	20.95	21.05	20.38	20.55	1,584,300	20.55
22-Oct-09	20.95	21.28	20.76	20.83	1,916,100	20.83
21-Oct-09	20.92	21.02	20.60	20.65	887,000	20.65
20-Oct-09	21.18	21.27	20.65	20.90	1,032,400	20.90
19-Oct-09	21.11	21.35	20.93	21.27	505,300	21.27
16-Oct-09	21.19	21.27	20.87	21.09	318,300	21.09
15-Oct-09	20.90	21.35	20.81	21.34	434,700	21.34
14-Oct-09	21.38	21.38	20.84	21.08	554,700	21.08
13-Oct-09	21.31	21.40	21.02	21.10	840,300	21.10
12-Oct-09	21.29	21.58	21.19	21.39	613,400	21.39
9-Oct-09	20.77	21.20	20.67	21.14	532,300	21.14
8-Oct-09	20.76	21.17	20.68	20.76	1,102,800	20.76
7-Oct-09	20.65	20.83	20.40	20.69	570,600	20.69
6-Oct-09	20.90	21.06	20.39	20.71	615,900	20.71
5-Oct-09	20.02	20.71	20.01	20.71	516,000	20.71
2-Oct-09	19.95	20.19	19.91	20.00	451,400	20.00
1-Oct-09	20.66	20.90	20.09	20.19	774,200	20.19
30-Sep-09	21.14	21.19	20.72	20.79	658,800	20.79
29-Sep-09	20.66	21.15	20.66	21.02	658,400	21.02
28-Sep-09	20.23	20.75	20.14	20.68	419,200	20.68
25-Sep-09	20.07	20.43	20.07	20.20	523,600	20.20
24-Sep-09	20.53	20.59	20.07	20.25	569,200	20.25
23-Sep-09	20.53	20.88	20.36	20.52	653,400	20.52
23-Sep-09	$ 0.15 Dividend
22-Sep-09	20.51	20.81	20.38	20.59	1,006,400	20.44
21-Sep-09	20.38	20.44	20.02	20.41	1,077,800	20.26
18-Sep-09	21.26	21.34	20.23	20.42	1,624,000	20.27
17-Sep-09	21.17	21.46	21.00	21.19	546,400	21.04
16-Sep-09	20.97	21.19	20.75	21.19	431,900	21.04
15-Sep-09	20.46	20.97	20.46	20.94	404,500	20.79
14-Sep-09	20.47	20.97	20.39	20.86	647,800	20.71
11-Sep-09	20.27	20.68	20.27	20.68	822,200	20.53
10-Sep-09	19.68	20.29	19.53	20.14	1,150,600	19.99
9-Sep-09	19.59	19.74	19.44	19.63	387,800	19.49
8-Sep-09	19.62	19.76	19.60	19.68	548,200	19.54
4-Sep-09	19.36	19.52	19.26	19.39	687,400	19.25
3-Sep-09	19.29	19.39	18.88	19.36	2,776,500	19.22
2-Sep-09	19.23	19.38	19.06	19.20	810,500	19.06
1-Sep-09	19.80	20.02	19.29	19.30	869,000	19.16
31-Aug-09	19.93	20.05	19.72	19.84	954,100	19.70
28-Aug-09	20.36	21.30	19.78	20.06	2,676,100	19.91
27-Aug-09	20.54	20.62	20.15	20.16	1,249,300	20.01
26-Aug-09	20.87	20.87	20.45	20.62	685,300	20.47
25-Aug-09	21.18	21.19	20.79	20.86	798,200	20.71
24-Aug-09	20.86	21.19	20.86	21.10	802,400	20.95
21-Aug-09	20.54	20.91	20.52	20.85	583,700	20.70
* 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