PGN: Historical Prices for PROGRESS ENERGY INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	38.23	38.57	38.00	38.51	1,861,500	38.51
19-Nov-09	38.27	38.33	37.97	38.13	1,685,200	38.13
18-Nov-09	38.32	38.53	38.20	38.33	1,403,100	38.33
17-Nov-09	38.64	38.68	38.25	38.34	1,415,700	38.34
16-Nov-09	38.28	38.69	38.21	38.69	1,723,400	38.69
13-Nov-09	37.92	38.32	37.85	38.10	1,690,300	38.10
12-Nov-09	38.08	38.26	37.93	37.96	2,071,100	37.96
11-Nov-09	38.61	38.61	38.06	38.20	2,096,600	38.20
10-Nov-09	37.86	38.36	37.86	38.35	1,510,600	38.35
9-Nov-09	37.87	38.04	37.69	38.01	1,484,500	38.01
6-Nov-09	37.66	37.85	37.46	37.62	1,472,900	37.62
5-Nov-09	37.28	37.80	37.21	37.78	1,446,600	37.78
4-Nov-09	37.10	37.64	36.98	37.15	1,874,700	37.15
3-Nov-09	37.00	37.33	36.91	36.99	2,123,200	36.99
2-Nov-09	37.85	38.05	37.00	37.07	2,165,100	37.07
30-Oct-09	37.68	38.11	37.31	37.53	2,671,400	37.53
29-Oct-09	37.53	37.76	37.27	37.74	3,525,300	37.74
28-Oct-09	37.32	37.99	37.08	37.44	2,520,800	37.44
27-Oct-09	37.30	37.73	36.67	37.32	4,180,400	37.32
26-Oct-09	37.64	38.14	37.07	37.23	2,229,500	37.23
23-Oct-09	38.40	38.46	37.56	37.68	1,664,000	37.68
22-Oct-09	38.51	38.64	38.12	38.40	1,445,700	38.40
21-Oct-09	38.52	38.76	38.30	38.33	1,636,300	38.33
20-Oct-09	39.04	39.04	38.49	38.53	2,886,200	38.53
19-Oct-09	38.41	39.07	37.98	39.03	2,766,700	39.03
16-Oct-09	38.04	38.50	37.90	38.39	1,951,500	38.39
15-Oct-09	37.67	38.44	37.67	38.33	2,265,200	38.33
14-Oct-09	37.76	37.97	37.55	37.69	2,050,200	37.69
13-Oct-09	37.61	37.67	37.40	37.59	1,298,500	37.59
12-Oct-09	37.62	37.73	37.42	37.65	1,660,500	37.65
9-Oct-09	37.12	37.56	37.11	37.45	2,275,500	37.45
8-Oct-09	37.41	37.44	37.06	37.21	2,588,300	37.21
7-Oct-09	37.54	37.69	37.16	37.27	2,494,500	37.27
7-Oct-09	$ 0.62 Dividend
6-Oct-09	38.79	38.83	37.80	38.03	3,704,400	37.41
5-Oct-09	38.15	38.54	37.85	38.53	2,002,200	37.90
2-Oct-09	38.34	38.49	38.09	38.17	1,840,200	37.55
1-Oct-09	39.01	39.13	38.48	38.48	1,798,600	37.85
30-Sep-09	39.31	39.40	38.83	39.06	1,750,300	38.42
29-Sep-09	39.78	39.78	39.27	39.32	1,136,000	38.68
28-Sep-09	39.54	39.81	39.40	39.66	831,300	39.01
25-Sep-09	39.40	39.53	39.26	39.38	1,131,600	38.74
24-Sep-09	39.44	39.62	39.28	39.38	1,406,200	38.74
23-Sep-09	39.28	39.94	39.20	39.25	1,511,000	38.61
22-Sep-09	39.33	39.46	39.06	39.27	1,635,900	38.63
21-Sep-09	38.99	39.40	38.84	39.23	1,258,500	38.59
18-Sep-09	39.45	39.45	39.07	39.11	1,978,800	38.47
17-Sep-09	39.75	39.75	39.13	39.21	1,994,500	38.57
16-Sep-09	39.47	39.79	39.12	39.73	1,461,000	39.08
15-Sep-09	39.33	39.48	38.79	39.44	1,771,200	38.80
14-Sep-09	38.65	39.27	38.65	39.25	2,144,000	38.61
11-Sep-09	39.05	39.11	38.61	38.69	1,232,900	38.06
10-Sep-09	38.98	39.18	38.70	39.00	1,151,500	38.36
9-Sep-09	39.16	39.40	38.98	39.06	1,102,200	38.42
8-Sep-09	39.45	39.45	39.01	39.15	1,106,800	38.51
4-Sep-09	39.16	39.30	38.85	39.26	853,300	38.62
3-Sep-09	39.22	39.30	38.73	39.05	1,269,100	38.41
2-Sep-09	39.31	39.37	39.00	39.03	1,806,100	38.39
1-Sep-09	39.30	39.82	39.20	39.37	1,311,100	38.73
31-Aug-09	39.43	39.69	39.26	39.53	1,517,800	38.89
28-Aug-09	39.86	39.86	39.33	39.59	928,900	38.94
27-Aug-09	39.58	39.85	39.38	39.69	1,165,700	39.04
26-Aug-09	39.44	39.72	39.06	39.70	1,238,000	39.05
25-Aug-09	39.74	39.89	39.41	39.44	1,188,800	38.80
24-Aug-09	39.49	39.69	39.25	39.68	1,133,100	39.03
21-Aug-09	39.21	39.61	39.09	39.45	2,340,300	38.81
20-Aug-09	39.09	39.37	38.85	39.24	1,377,700	38.60
* 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