TNH: Historical Prices for TERRA NITR CO LP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	106.00	108.50	105.75	108.11	29,700	108.11
24-Nov-09	106.09	107.47	104.92	105.13	57,100	105.13
23-Nov-09	112.32	113.11	106.16	107.14	114,900	107.14
20-Nov-09	112.99	113.20	111.08	111.66	47,300	111.66
19-Nov-09	109.01	113.00	108.58	112.90	111,000	112.90
18-Nov-09	104.99	111.93	104.48	111.00	230,600	111.00
17-Nov-09	99.63	101.60	99.61	101.24	32,700	101.24
16-Nov-09	103.00	103.00	99.61	99.61	34,100	99.61
13-Nov-09	100.22	100.80	100.00	100.40	12,100	100.40
12-Nov-09	99.49	101.24	99.49	100.40	32,000	100.40
11-Nov-09	100.89	102.00	99.37	101.03	58,300	101.03
10-Nov-09	101.00	101.84	100.38	100.98	29,800	100.98
9-Nov-09	102.51	102.97	101.33	101.40	16,900	101.40
6-Nov-09	101.23	102.61	100.25	101.70	30,200	101.70
5-Nov-09	101.97	103.15	101.23	101.71	21,300	101.71
4-Nov-09	101.04	103.80	100.80	101.47	42,100	101.47
4-Nov-09	$ 1.63 Dividend
3-Nov-09	102.09	104.08	102.00	103.58	21,100	101.95
2-Nov-09	106.80	106.80	102.72	103.25	28,700	101.63
30-Oct-09	105.20	105.21	102.54	104.15	24,600	102.51
29-Oct-09	102.07	106.13	101.96	104.97	35,100	103.32
28-Oct-09	102.88	102.96	101.54	101.82	40,300	100.22
27-Oct-09	102.01	103.90	102.00	102.88	28,900	101.26
26-Oct-09	105.10	106.88	102.01	102.43	51,600	100.82
23-Oct-09	107.58	107.58	103.25	106.42	51,900	104.75
22-Oct-09	109.01	109.01	102.60	107.50	73,800	105.81
21-Oct-09	111.49	111.51	108.03	109.14	55,200	107.42
20-Oct-09	114.89	115.62	111.35	112.07	44,200	110.31
19-Oct-09	109.98	114.00	109.25	113.52	45,300	111.73
16-Oct-09	108.50	109.20	108.03	109.15	23,300	107.43
15-Oct-09	105.99	107.70	105.80	107.44	15,600	105.75
14-Oct-09	108.50	108.88	106.24	106.63	31,800	104.95
13-Oct-09	108.21	108.94	106.72	107.89	29,300	106.19
12-Oct-09	106.67	108.26	106.35	108.00	32,800	106.30
9-Oct-09	104.43	106.24	104.10	105.81	15,700	104.14
8-Oct-09	104.50	105.55	104.00	104.44	19,100	102.80
7-Oct-09	103.50	103.65	102.85	103.64	21,500	102.01
6-Oct-09	102.70	104.80	102.70	103.50	28,800	101.87
5-Oct-09	101.04	102.75	101.04	102.46	22,400	100.85
2-Oct-09	103.00	103.76	101.01	101.82	24,600	100.22
1-Oct-09	104.23	104.43	103.55	103.55	28,200	101.92
30-Sep-09	104.79	105.06	103.50	104.23	11,800	102.59
29-Sep-09	104.05	104.60	104.03	104.25	6,800	102.61
28-Sep-09	103.45	104.64	103.45	104.03	18,500	102.39
25-Sep-09	104.11	105.00	103.00	104.04	12,900	102.40
24-Sep-09	107.01	107.01	103.04	104.15	39,800	102.51
23-Sep-09	107.98	107.98	105.98	106.10	9,900	104.43
22-Sep-09	106.15	107.50	106.15	107.21	23,300	105.52
21-Sep-09	108.99	108.99	105.01	106.15	17,400	104.48
18-Sep-09	106.20	109.00	105.32	109.00	54,400	107.28
17-Sep-09	108.79	108.79	106.91	106.91	21,300	105.23
16-Sep-09	107.18	107.80	105.81	107.75	27,200	106.05
15-Sep-09	106.00	107.31	105.04	106.59	24,500	104.91
14-Sep-09	106.45	107.96	105.79	106.00	14,100	104.33
11-Sep-09	106.89	107.49	105.70	106.34	16,800	104.67
10-Sep-09	105.26	107.95	105.26	107.10	25,700	105.41
9-Sep-09	103.00	106.90	103.00	106.78	29,800	105.10
8-Sep-09	101.95	104.23	101.50	103.93	26,600	102.29
4-Sep-09	102.00	103.00	101.10	101.49	24,700	99.89
3-Sep-09	102.69	103.46	102.03	102.58	12,300	100.97
2-Sep-09	101.00	104.10	101.00	102.69	23,200	101.07
1-Sep-09	103.75	105.51	101.99	102.00	33,700	100.39
31-Aug-09	103.84	104.82	103.57	104.22	14,200	102.58
28-Aug-09	106.00	106.12	104.47	104.72	24,100	103.07
27-Aug-09	106.12	106.75	103.66	105.57	29,100	103.91
26-Aug-09	106.47	106.47	104.74	105.44	17,500	103.78
25-Aug-09	108.03	108.99	105.00	105.79	17,400	104.13
* 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