NYX: Historical Prices for NYSE EURONEXT

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	25.91	25.97	25.57	25.78	1,960,000	25.78
24-Nov-09	25.96	26.06	25.67	25.88	2,041,200	25.88
23-Nov-09	26.02	26.39	25.90	26.06	2,964,500	26.06
20-Nov-09	25.84	25.93	25.47	25.76	3,037,400	25.76
19-Nov-09	26.17	26.26	25.80	26.07	3,070,800	26.07
18-Nov-09	26.40	26.50	26.06	26.27	2,605,100	26.27
17-Nov-09	26.53	26.55	25.93	26.48	4,074,300	26.48
16-Nov-09	26.91	27.05	26.45	26.57	3,229,900	26.57
13-Nov-09	27.02	27.02	26.33	26.71	2,887,300	26.71
12-Nov-09	27.11	27.38	26.87	26.94	1,852,000	26.94
11-Nov-09	27.29	27.55	27.05	27.30	2,386,800	27.30
10-Nov-09	27.68	27.68	26.93	26.97	2,552,700	26.97
9-Nov-09	27.24	27.89	27.23	27.80	3,284,100	27.80
6-Nov-09	25.92	27.18	25.88	26.87	3,326,200	26.87
5-Nov-09	25.75	26.22	25.67	26.17	2,197,000	26.17
4-Nov-09	25.96	26.25	25.51	25.55	2,436,600	25.55
3-Nov-09	25.51	25.86	25.31	25.75	2,794,400	25.75
2-Nov-09	26.03	26.20	25.31	25.86	4,482,600	25.86
30-Oct-09	28.13	28.13	25.70	25.85	6,696,800	25.85
29-Oct-09	27.20	27.67	26.83	27.58	3,653,500	27.58
28-Oct-09	27.60	27.88	26.82	26.83	3,694,300	26.83
27-Oct-09	28.24	28.46	27.64	27.76	2,799,000	27.76
26-Oct-09	29.24	29.79	28.16	28.26	3,784,500	28.26
23-Oct-09	29.35	29.57	29.08	29.15	2,916,500	29.15
22-Oct-09	28.85	29.35	28.59	29.33	2,809,400	29.33
21-Oct-09	28.90	29.68	28.76	28.81	3,063,300	28.81
20-Oct-09	29.09	29.25	28.66	28.97	3,184,200	28.97
19-Oct-09	29.32	29.32	28.88	29.06	3,234,400	29.06
16-Oct-09	29.51	29.83	29.12	29.20	3,434,200	29.20
15-Oct-09	29.59	29.96	29.59	29.94	3,236,900	29.94
14-Oct-09	28.66	30.00	28.65	29.90	5,767,000	29.90
13-Oct-09	28.32	28.50	28.06	28.32	1,681,300	28.32
12-Oct-09	28.23	28.50	28.05	28.48	1,890,900	28.48
9-Oct-09	28.26	28.38	27.72	28.11	2,739,700	28.11
8-Oct-09	28.80	29.04	28.23	28.40	2,985,400	28.40
7-Oct-09	27.83	28.74	27.70	28.71	3,099,000	28.71
6-Oct-09	28.30	28.39	27.54	28.05	2,310,200	28.05
5-Oct-09	27.54	28.18	27.40	28.13	2,660,900	28.13
2-Oct-09	27.19	27.90	27.19	27.31	2,191,000	27.31
1-Oct-09	28.90	28.90	27.72	27.76	2,699,600	27.76
30-Sep-09	29.34	29.34	28.42	28.89	2,475,300	28.89
29-Sep-09	28.76	29.15	28.61	28.74	1,690,000	28.74
28-Sep-09	28.01	28.83	27.87	28.78	2,390,800	28.78
25-Sep-09	28.19	28.45	27.83	28.02	2,351,800	28.02
24-Sep-09	29.35	29.47	28.08	28.44	2,832,900	28.44
23-Sep-09	29.80	29.99	29.05	29.15	2,814,200	29.15
22-Sep-09	29.93	29.93	29.39	29.82	3,321,200	29.82
21-Sep-09	29.92	30.09	29.25	29.42	2,950,200	29.42
18-Sep-09	29.91	30.44	29.53	30.29	4,269,000	30.29
17-Sep-09	29.41	30.14	29.28	29.84	3,736,400	29.84
16-Sep-09	29.59	29.59	28.95	29.56	4,021,400	29.56
15-Sep-09	28.47	29.56	28.25	29.23	3,828,900	29.23
14-Sep-09	27.51	28.36	27.27	28.32	2,804,100	28.32
11-Sep-09	28.14	28.14	27.74	27.78	3,045,800	27.78
11-Sep-09	$ 0.30 Dividend
10-Sep-09	28.19	28.30	27.81	28.21	2,077,100	27.91
9-Sep-09	28.07	28.35	27.75	28.28	2,777,200	27.98
8-Sep-09	27.99	28.19	27.62	28.08	2,515,500	27.78
4-Sep-09	27.15	27.66	26.90	27.61	2,268,500	27.32
3-Sep-09	27.25	27.40	26.94	27.32	2,075,100	27.03
2-Sep-09	26.98	27.44	26.84	27.03	2,554,500	26.74
1-Sep-09	28.11	28.24	27.04	27.10	4,464,000	26.81
31-Aug-09	27.85	28.38	27.73	28.34	2,807,800	28.04
28-Aug-09	28.69	28.69	28.04	28.46	1,818,000	28.16
27-Aug-09	28.55	28.73	28.17	28.52	2,563,900	28.22
26-Aug-09	27.80	28.83	27.76	28.79	3,441,000	28.48
25-Aug-09	27.65	28.13	27.65	27.96	3,051,400	27.66
* 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