UMESX: Historical Prices for COLUMBIA ENERGY AND NATURAL RES

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	19.70	19.70	19.70	19.70	0	19.70
18-Dec-09	19.48	19.48	19.48	19.48	0	19.48
17-Dec-09	19.32	19.32	19.32	19.32	0	19.32
16-Dec-09	19.55	19.55	19.55	19.55	0	19.55
15-Dec-09	19.34	19.34	19.34	19.34	0	19.34
14-Dec-09	19.27	19.27	19.27	19.27	0	19.27
11-Dec-09	18.80	18.80	18.80	18.80	0	18.80
10-Dec-09	18.83	18.83	18.83	18.83	0	18.83
9-Dec-09	18.63	18.63	18.63	18.63	0	18.63
8-Dec-09	18.47	18.47	18.47	18.47	0	18.47
7-Dec-09	18.88	18.88	18.88	18.88	0	18.88
4-Dec-09	18.95	18.95	18.95	18.95	0	18.95
3-Dec-09	19.18	19.18	19.18	19.18	0	19.18
2-Dec-09	19.48	19.48	19.48	19.48	0	19.48
1-Dec-09	19.49	19.49	19.49	19.49	0	19.49
30-Nov-09	19.07	19.07	19.07	19.07	0	19.07
27-Nov-09	19.05	19.05	19.05	19.05	0	19.05
25-Nov-09	19.58	19.58	19.58	19.58	0	19.58
24-Nov-09	19.24	19.24	19.24	19.24	0	19.24
23-Nov-09	19.23	19.23	19.23	19.23	0	19.23
20-Nov-09	19.07	19.07	19.07	19.07	0	19.07
19-Nov-09	19.24	19.24	19.24	19.24	0	19.24
18-Nov-09	19.71	19.71	19.71	19.71	0	19.71
17-Nov-09	19.87	19.87	19.87	19.87	0	19.87
16-Nov-09	19.91	19.91	19.91	19.91	0	19.91
13-Nov-09	19.41	19.41	19.41	19.41	0	19.41
12-Nov-09	19.24	19.24	19.24	19.24	0	19.24
11-Nov-09	19.71	19.71	19.71	19.71	0	19.71
10-Nov-09	19.66	19.66	19.66	19.66	0	19.66
9-Nov-09	19.72	19.72	19.72	19.72	0	19.72
6-Nov-09	19.11	19.11	19.11	19.11	0	19.11
5-Nov-09	19.19	19.19	19.19	19.19	0	19.19
4-Nov-09	18.83	18.83	18.83	18.83	0	18.83
3-Nov-09	18.84	18.84	18.84	18.84	0	18.84
2-Nov-09	18.41	18.41	18.41	18.41	0	18.41
30-Oct-09	18.36	18.36	18.36	18.36	0	18.36
29-Oct-09	19.15	19.15	19.15	19.15	0	19.15
28-Oct-09	18.47	18.47	18.47	18.47	0	18.47
27-Oct-09	19.31	19.31	19.31	19.31	0	19.31
26-Oct-09	19.44	19.44	19.44	19.44	0	19.44
23-Oct-09	19.86	19.86	19.86	19.86	0	19.86
22-Oct-09	20.36	20.36	20.36	20.36	0	20.36
21-Oct-09	20.35	20.35	20.35	20.35	0	20.35
20-Oct-09	20.44	20.44	20.44	20.44	0	20.44
19-Oct-09	20.56	20.56	20.56	20.56	0	20.56
16-Oct-09	20.23	20.23	20.23	20.23	0	20.23
15-Oct-09	20.33	20.33	20.33	20.33	0	20.33
14-Oct-09	20.04	20.04	20.04	20.04	0	20.04
13-Oct-09	19.69	19.69	19.69	19.69	0	19.69
12-Oct-09	19.70	19.70	19.70	19.70	0	19.70
9-Oct-09	19.53	19.53	19.53	19.53	0	19.53
8-Oct-09	19.59	19.59	19.59	19.59	0	19.59
7-Oct-09	19.07	19.07	19.07	19.07	0	19.07
6-Oct-09	18.92	18.92	18.92	18.92	0	18.92
5-Oct-09	18.41	18.41	18.41	18.41	0	18.41
2-Oct-09	17.92	17.92	17.92	17.92	0	17.92
1-Oct-09	18.00	18.00	18.00	18.00	0	18.00
30-Sep-09	18.78	18.78	18.78	18.78	0	18.78
29-Sep-09	18.82	18.82	18.82	18.82	0	18.82
28-Sep-09	18.75	18.75	18.75	18.75	0	18.75
25-Sep-09	18.41	18.41	18.41	18.41	0	18.41
24-Sep-09	18.56	18.56	18.56	18.56	0	18.56
23-Sep-09	19.03	19.03	19.03	19.03	0	19.03
22-Sep-09	19.52	19.52	19.52	19.52	0	19.52
22-Sep-09	$ 0.024 Dividend
21-Sep-09	19.12	19.12	19.12	19.12	0	19.10
18-Sep-09	19.30	19.30	19.30	19.30	0	19.28
* 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