BKH: Historical Prices for BLACK HILLS CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	23.43	23.59	23.16	23.54	378,700	23.54
19-Nov-09	24.00	24.20	23.34	23.58	335,200	23.58
18-Nov-09	24.13	24.31	24.00	24.25	251,400	24.25
17-Nov-09	23.95	24.31	23.88	24.20	240,700	24.20
16-Nov-09	23.93	24.17	23.92	24.14	411,300	24.14
13-Nov-09	23.91	24.04	23.67	23.92	322,500	23.92
13-Nov-09	$ 0.355 Dividend
12-Nov-09	24.58	24.69	24.15	24.31	488,200	23.96
11-Nov-09	24.55	24.66	24.25	24.52	440,900	24.16
10-Nov-09	24.17	24.50	24.12	24.44	353,000	24.08
9-Nov-09	24.14	24.24	23.92	24.22	229,100	23.87
6-Nov-09	23.88	24.25	23.71	23.92	285,600	23.57
5-Nov-09	23.59	24.15	23.46	24.02	470,000	23.67
4-Nov-09	23.76	23.76	23.42	23.49	406,000	23.15
3-Nov-09	23.53	23.84	23.48	23.62	360,700	23.28
2-Nov-09	24.50	24.53	23.28	23.71	715,700	23.36
30-Oct-09	24.95	25.04	24.10	24.37	723,100	24.01
29-Oct-09	25.09	25.47	24.81	25.24	380,600	24.87
28-Oct-09	25.10	25.30	24.96	25.01	401,800	24.64
27-Oct-09	25.12	25.35	24.90	25.09	419,600	24.72
26-Oct-09	25.30	25.68	24.79	25.05	312,600	24.68
23-Oct-09	25.83	25.83	25.20	25.29	250,400	24.92
22-Oct-09	25.18	25.72	24.94	25.69	380,000	25.31
21-Oct-09	25.29	25.87	25.18	25.22	248,300	24.85
20-Oct-09	25.98	26.00	25.20	25.38	177,000	25.01
19-Oct-09	25.76	25.98	25.44	25.90	136,900	25.52
16-Oct-09	25.75	25.81	25.41	25.66	174,100	25.29
15-Oct-09	25.57	25.88	25.34	25.84	184,500	25.46
14-Oct-09	25.44	25.74	25.27	25.63	356,800	25.26
13-Oct-09	25.05	25.39	25.05	25.23	268,400	24.86
12-Oct-09	25.32	25.32	25.05	25.18	117,800	24.81
9-Oct-09	24.96	25.34	24.84	25.14	246,400	24.77
8-Oct-09	25.09	25.13	24.83	24.92	353,700	24.56
7-Oct-09	24.97	25.12	24.81	24.92	148,300	24.56
6-Oct-09	24.90	25.00	24.60	25.00	140,200	24.63
5-Oct-09	24.45	24.75	24.25	24.67	208,900	24.31
2-Oct-09	24.60	24.87	24.17	24.29	341,800	23.94
1-Oct-09	25.20	25.29	24.69	24.71	567,500	24.35
30-Sep-09	25.50	25.54	25.14	25.17	508,000	24.80
29-Sep-09	25.31	25.63	24.88	25.50	251,400	25.13
28-Sep-09	25.06	25.41	25.04	25.18	191,000	24.81
25-Sep-09	25.01	25.12	24.84	24.99	255,700	24.63
24-Sep-09	25.57	25.57	25.01	25.16	191,000	24.79
23-Sep-09	25.75	25.96	25.47	25.48	214,300	25.11
22-Sep-09	25.84	25.85	25.42	25.57	150,900	25.20
21-Sep-09	25.84	25.99	25.61	25.66	211,300	25.29
18-Sep-09	25.56	26.20	25.24	25.94	513,400	25.56
17-Sep-09	25.45	25.63	25.33	25.51	135,800	25.14
16-Sep-09	25.00	25.34	24.85	25.32	158,500	24.95
15-Sep-09	24.82	25.07	24.65	25.00	154,000	24.63
14-Sep-09	24.29	24.73	24.29	24.71	241,000	24.35
11-Sep-09	24.37	24.53	24.30	24.50	186,700	24.14
10-Sep-09	24.65	24.71	24.28	24.43	210,900	24.07
9-Sep-09	24.59	24.83	24.41	24.60	210,000	24.24
8-Sep-09	24.61	24.75	24.14	24.53	260,800	24.17
4-Sep-09	24.32	24.45	23.85	24.38	467,600	24.02
3-Sep-09	24.95	24.97	24.03	24.37	335,300	24.01
2-Sep-09	25.34	25.44	24.82	24.98	289,400	24.62
1-Sep-09	25.58	25.72	25.09	25.44	372,900	25.07
31-Aug-09	26.03	26.08	25.50	25.58	253,000	25.21
28-Aug-09	26.59	26.66	25.91	26.16	224,000	25.78
27-Aug-09	26.68	26.68	26.15	26.42	161,500	26.03
26-Aug-09	26.70	26.73	26.41	26.62	154,600	26.23
25-Aug-09	26.77	27.02	26.66	26.69	175,900	26.30
24-Aug-09	27.04	27.12	26.49	26.61	223,500	26.22
21-Aug-09	26.49	26.94	26.45	26.90	299,300	26.51
20-Aug-09	25.94	26.25	25.85	26.24	183,700	25.86
* 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