NU: Historical Prices for NORTHEAST UTIL

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	24.21	24.38	24.01	24.38	2,009,600	24.38
23-Nov-09	24.16	24.51	23.95	24.25	1,327,900	24.25
20-Nov-09	23.61	23.97	23.61	23.95	1,183,700	23.95
19-Nov-09	23.88	23.98	23.55	23.63	1,643,900	23.63
18-Nov-09	23.97	24.05	23.82	23.97	902,300	23.97
17-Nov-09	23.84	24.10	23.71	23.98	1,307,600	23.98
16-Nov-09	23.74	23.91	23.64	23.91	2,102,100	23.91
13-Nov-09	23.40	23.73	23.31	23.71	1,979,800	23.71
12-Nov-09	23.58	23.62	23.34	23.40	2,697,300	23.40
11-Nov-09	23.69	23.74	23.45	23.64	2,022,100	23.64
10-Nov-09	23.21	23.69	23.20	23.56	1,436,400	23.56
9-Nov-09	23.22	23.32	23.10	23.27	1,321,700	23.27
6-Nov-09	23.24	23.26	22.99	23.10	899,300	23.10
5-Nov-09	22.89	23.18	22.85	23.17	1,087,400	23.17
4-Nov-09	22.74	23.06	22.56	22.75	2,266,400	22.75
3-Nov-09	22.44	22.76	22.31	22.73	2,998,300	22.73
2-Nov-09	22.43	22.98	22.20	22.54	3,067,600	22.54
30-Oct-09	23.08	23.26	22.89	23.05	3,067,100	23.05
29-Oct-09	22.90	23.30	22.75	23.20	2,023,700	23.20
28-Oct-09	22.92	23.23	22.82	22.86	1,794,300	22.86
27-Oct-09	22.91	23.17	22.80	22.89	1,228,800	22.89
26-Oct-09	23.12	23.39	22.64	22.82	1,354,300	22.82
23-Oct-09	23.53	23.65	23.02	23.08	1,450,100	23.08
22-Oct-09	23.45	23.56	23.22	23.54	1,088,200	23.54
21-Oct-09	23.44	23.71	23.37	23.43	1,324,100	23.43
20-Oct-09	23.93	23.93	23.34	23.38	1,455,300	23.38
19-Oct-09	23.61	24.01	23.45	23.94	1,086,200	23.94
16-Oct-09	23.50	23.71	23.21	23.62	1,587,800	23.62
15-Oct-09	23.42	23.67	23.23	23.65	1,093,700	23.65
14-Oct-09	23.51	23.58	23.26	23.42	939,500	23.42
13-Oct-09	23.48	23.50	23.20	23.28	1,169,800	23.28
12-Oct-09	23.51	23.66	23.39	23.52	1,522,100	23.52
9-Oct-09	23.46	23.58	23.45	23.50	1,259,100	23.50
8-Oct-09	23.28	23.43	23.24	23.43	1,201,700	23.43
7-Oct-09	23.24	23.26	23.05	23.19	1,005,700	23.19
6-Oct-09	23.29	23.40	23.12	23.31	1,708,400	23.31
5-Oct-09	23.06	23.26	22.76	23.26	4,149,100	23.26
2-Oct-09	23.26	23.38	22.99	23.06	1,956,200	23.06
1-Oct-09	23.62	23.89	23.35	23.35	1,610,900	23.35
30-Sep-09	24.03	24.09	23.66	23.74	1,881,000	23.74
29-Sep-09	23.97	24.07	23.80	24.00	1,334,100	24.00
28-Sep-09	23.85	24.14	23.84	24.02	670,000	24.02
25-Sep-09	23.75	24.03	23.66	23.83	1,025,800	23.83
24-Sep-09	23.84	23.89	23.65	23.79	1,348,800	23.79
23-Sep-09	24.03	24.11	23.65	23.78	1,262,100	23.78
22-Sep-09	24.51	24.51	23.77	23.93	1,490,300	23.93
21-Sep-09	24.42	24.47	24.17	24.29	862,300	24.29
18-Sep-09	24.68	24.68	24.32	24.47	1,926,800	24.47
17-Sep-09	24.72	24.78	24.48	24.51	874,200	24.51
16-Sep-09	24.48	24.75	24.22	24.72	1,080,800	24.72
15-Sep-09	23.97	24.52	23.88	24.48	1,662,600	24.48
14-Sep-09	23.63	24.02	23.61	24.01	761,500	24.01
11-Sep-09	23.68	23.75	23.41	23.68	1,463,100	23.68
10-Sep-09	23.69	23.72	23.43	23.48	1,032,200	23.48
9-Sep-09	23.77	23.83	23.61	23.69	591,000	23.69
8-Sep-09	23.77	23.82	23.62	23.71	572,100	23.71
4-Sep-09	23.64	23.83	23.56	23.72	483,500	23.72
3-Sep-09	23.69	23.83	23.48	23.66	856,800	23.66
2-Sep-09	23.79	23.91	23.51	23.64	736,000	23.64
1-Sep-09	23.88	24.05	23.55	23.79	1,645,900	23.79
31-Aug-09	23.94	24.05	23.74	23.79	913,600	23.79
28-Aug-09	24.29	24.32	23.79	24.03	1,086,100	24.03
28-Aug-09	$ 0.238 Dividend
27-Aug-09	24.27	24.41	24.08	24.31	1,295,200	24.07
26-Aug-09	24.33	24.43	24.11	24.32	918,800	24.08
25-Aug-09	24.31	24.53	24.24	24.37	839,600	24.13
24-Aug-09	24.34	24.43	24.18	24.39	769,800	24.15
* 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