NST: Historical Prices for NSTAR

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	32.98	33.40	32.97	33.24	527,000	33.24
24-Nov-09	32.56	32.89	32.45	32.88	532,600	32.88
23-Nov-09	32.38	32.65	32.25	32.58	441,300	32.58
20-Nov-09	32.10	32.14	31.80	32.05	418,700	32.05
19-Nov-09	32.35	32.44	31.92	32.12	539,100	32.12
18-Nov-09	32.69	32.70	32.41	32.55	336,800	32.55
17-Nov-09	32.69	32.93	32.63	32.75	491,700	32.75
16-Nov-09	32.85	33.04	32.73	32.80	559,100	32.80
13-Nov-09	32.47	32.78	32.33	32.70	403,400	32.70
12-Nov-09	32.25	32.64	32.22	32.39	600,800	32.39
11-Nov-09	32.44	32.51	32.18	32.32	461,300	32.32
10-Nov-09	31.99	32.38	31.84	32.38	685,200	32.38
9-Nov-09	31.73	32.02	31.66	31.99	601,200	31.99
6-Nov-09	31.55	31.93	31.52	31.64	785,500	31.64
5-Nov-09	31.40	31.80	31.31	31.80	509,600	31.80
4-Nov-09	31.10	31.59	31.06	31.24	654,000	31.24
3-Nov-09	31.03	31.14	30.83	31.06	605,900	31.06
2-Nov-09	31.09	31.31	30.76	31.09	728,500	31.09
30-Oct-09	31.12	31.35	30.85	30.95	831,900	30.95
29-Oct-09	31.18	31.32	30.83	31.27	794,900	31.27
28-Oct-09	30.90	31.44	30.90	31.06	680,700	31.06
27-Oct-09	31.13	31.42	31.00	31.05	644,000	31.05
26-Oct-09	31.53	31.59	30.80	31.01	1,078,800	31.01
23-Oct-09	31.66	31.66	31.18	31.42	692,200	31.42
22-Oct-09	31.68	31.72	31.16	31.47	757,100	31.47
21-Oct-09	31.50	31.96	31.30	31.36	823,100	31.36
20-Oct-09	31.92	31.96	31.37	31.55	324,200	31.55
19-Oct-09	31.77	31.93	31.41	31.90	743,000	31.90
16-Oct-09	31.70	31.95	31.55	31.78	546,800	31.78
15-Oct-09	31.23	31.85	31.15	31.84	466,000	31.84
14-Oct-09	31.58	31.62	31.09	31.29	481,700	31.29
13-Oct-09	31.60	31.80	31.45	31.47	544,100	31.47
12-Oct-09	31.56	31.80	31.56	31.76	282,500	31.76
9-Oct-09	31.51	31.80	31.51	31.65	381,300	31.65
8-Oct-09	31.51	31.70	31.37	31.57	489,800	31.57
7-Oct-09	31.68	31.72	31.25	31.49	743,800	31.49
7-Oct-09	$ 0.375 Dividend
6-Oct-09	31.99	32.25	31.74	31.85	688,100	31.48
5-Oct-09	31.67	31.91	31.32	31.90	478,000	31.52
2-Oct-09	31.40	31.59	31.18	31.49	555,800	31.12
1-Oct-09	31.82	31.93	31.49	31.50	656,400	31.13
30-Sep-09	32.20	32.20	31.67	31.82	632,000	31.45
29-Sep-09	32.11	32.53	32.02	32.07	757,500	31.69
28-Sep-09	32.15	32.40	32.05	32.11	512,300	31.73
25-Sep-09	32.12	32.33	32.00	32.02	496,700	31.64
24-Sep-09	32.35	32.47	32.00	32.06	570,200	31.68
23-Sep-09	32.47	32.60	32.26	32.29	400,800	31.91
22-Sep-09	32.46	32.50	32.16	32.33	562,800	31.95
21-Sep-09	32.23	32.45	32.03	32.40	558,400	32.02
18-Sep-09	32.57	32.83	32.35	32.45	543,200	32.07
17-Sep-09	32.82	32.82	32.35	32.51	401,200	32.13
16-Sep-09	32.50	32.91	32.22	32.77	684,800	32.38
15-Sep-09	32.32	32.49	32.03	32.38	433,500	32.00
14-Sep-09	31.98	32.39	31.94	32.38	482,700	32.00
11-Sep-09	31.88	32.03	31.80	32.00	337,300	31.62
10-Sep-09	31.90	32.01	31.71	31.93	452,200	31.55
9-Sep-09	31.82	32.15	31.81	31.95	265,600	31.57
8-Sep-09	31.88	32.00	31.56	31.84	262,200	31.47
4-Sep-09	31.49	31.83	31.45	31.78	251,600	31.41
3-Sep-09	31.47	31.61	31.20	31.61	322,900	31.24
2-Sep-09	31.53	31.73	31.35	31.43	251,300	31.06
1-Sep-09	31.64	32.03	31.40	31.63	343,000	31.26
31-Aug-09	31.98	32.07	31.49	31.64	535,400	31.27
28-Aug-09	32.25	32.30	31.64	32.11	309,600	31.73
27-Aug-09	32.06	32.14	31.76	32.05	445,600	31.67
26-Aug-09	32.27	32.27	31.68	32.15	472,000	31.77
25-Aug-09	32.36	32.46	32.18	32.25	323,000	31.87
* 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