GXP: Historical Prices for GREAT PLAINS ENERGY

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	18.10	18.18	17.99	18.10	723,100	18.10
25-Nov-09	$ 0.208 Dividend
24-Nov-09	18.08	18.26	18.01	18.24	786,200	18.03
23-Nov-09	17.87	18.13	17.87	18.06	555,300	17.85
20-Nov-09	17.77	17.89	17.75	17.78	690,500	17.58
19-Nov-09	17.85	17.93	17.75	17.87	1,072,500	17.67
18-Nov-09	18.14	18.14	17.95	17.99	801,500	17.78
17-Nov-09	18.18	18.27	18.08	18.12	812,600	17.91
16-Nov-09	17.84	18.21	17.84	18.19	1,234,700	17.98
13-Nov-09	17.77	18.00	17.72	17.89	995,500	17.69
12-Nov-09	17.78	17.95	17.69	17.70	736,600	17.50
11-Nov-09	17.90	17.95	17.78	17.84	1,064,600	17.64
10-Nov-09	17.76	17.92	17.73	17.84	1,462,800	17.64
9-Nov-09	17.39	17.78	17.32	17.78	765,500	17.58
6-Nov-09	17.19	17.51	17.04	17.35	1,490,000	17.15
5-Nov-09	16.99	17.24	16.99	17.23	1,986,800	17.03
4-Nov-09	17.17	17.19	16.84	16.93	2,423,600	16.74
3-Nov-09	17.04	17.20	16.94	17.10	1,359,500	16.91
2-Nov-09	17.34	17.46	16.91	17.15	1,566,900	16.95
30-Oct-09	17.11	17.72	16.80	17.30	2,752,200	17.10
29-Oct-09	17.67	17.71	17.43	17.65	1,685,600	17.45
28-Oct-09	17.56	17.80	17.54	17.57	1,682,900	17.37
27-Oct-09	17.79	17.96	17.56	17.62	1,259,800	17.42
26-Oct-09	17.95	18.16	17.66	17.71	1,123,300	17.51
23-Oct-09	18.29	18.38	17.82	17.90	1,822,500	17.70
22-Oct-09	18.08	18.34	17.62	18.30	952,800	18.09
21-Oct-09	18.26	18.46	18.12	18.14	781,800	17.93
20-Oct-09	18.47	18.57	18.17	18.25	447,800	18.04
19-Oct-09	18.36	18.64	18.29	18.58	583,600	18.37
16-Oct-09	18.03	18.44	18.01	18.39	648,600	18.18
15-Oct-09	17.91	18.32	17.91	18.26	758,100	18.05
14-Oct-09	18.18	18.21	17.82	18.07	1,174,600	17.86
13-Oct-09	18.40	18.42	18.05	18.10	1,063,400	17.89
12-Oct-09	18.47	18.50	18.23	18.36	715,000	18.15
9-Oct-09	18.49	18.58	18.40	18.43	1,316,400	18.22
8-Oct-09	18.37	18.52	18.31	18.46	1,369,100	18.25
7-Oct-09	18.42	18.42	18.24	18.36	668,600	18.15
6-Oct-09	18.35	18.44	18.18	18.41	2,018,100	18.20
5-Oct-09	17.97	18.25	17.53	18.23	1,181,100	18.02
2-Oct-09	17.66	18.08	17.59	17.88	2,266,200	17.68
1-Oct-09	17.95	18.08	17.70	17.81	1,240,400	17.61
30-Sep-09	18.13	18.20	17.94	17.95	1,082,400	17.75
29-Sep-09	18.03	18.19	17.61	18.17	1,614,500	17.96
28-Sep-09	17.86	18.27	17.86	18.17	655,000	17.96
25-Sep-09	17.82	17.97	17.75	17.86	739,300	17.66
24-Sep-09	18.07	18.08	17.82	17.89	1,706,700	17.69
23-Sep-09	18.08	18.37	18.05	18.11	1,332,400	17.90
22-Sep-09	18.02	18.12	17.95	18.08	1,227,000	17.87
21-Sep-09	17.89	18.05	17.74	18.00	1,213,200	17.79
18-Sep-09	17.99	18.04	17.91	17.97	1,063,300	17.77
17-Sep-09	17.95	18.09	17.91	17.97	806,400	17.77
16-Sep-09	17.86	18.09	17.81	18.03	874,700	17.82
15-Sep-09	17.93	18.07	17.85	17.95	969,500	17.75
14-Sep-09	17.72	18.00	17.72	17.99	536,500	17.78
11-Sep-09	17.95	17.95	17.66	17.84	930,700	17.64
10-Sep-09	17.69	17.90	17.62	17.84	440,700	17.64
9-Sep-09	17.70	17.82	17.63	17.75	492,000	17.55
8-Sep-09	17.78	17.91	17.59	17.73	487,300	17.53
4-Sep-09	17.63	17.76	17.55	17.73	508,900	17.53
3-Sep-09	17.59	17.68	17.46	17.68	1,039,200	17.48
2-Sep-09	17.60	17.74	17.50	17.56	1,020,800	17.36
1-Sep-09	17.45	17.76	17.38	17.59	1,655,800	17.39
31-Aug-09	17.58	17.68	17.50	17.52	874,500	17.32
28-Aug-09	17.74	17.89	17.56	17.73	741,300	17.53
27-Aug-09	17.74	17.87	17.56	17.77	1,126,400	17.57
26-Aug-09	17.90	17.90	17.72	17.81	1,232,600	17.61
26-Aug-09	$ 0.208 Dividend
25-Aug-09	18.07	18.12	17.94	18.01	1,541,600	17.60
* 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