PNY: Historical Prices for PIEDMONT NAT GAS CO

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	24.90	25.06	24.76	24.98	274,700	24.98
9-Dec-09	24.79	24.87	24.67	24.80	246,200	24.80
8-Dec-09	24.58	24.80	24.23	24.71	243,500	24.71
7-Dec-09	24.44	24.83	24.32	24.81	428,300	24.81
4-Dec-09	24.20	24.50	24.16	24.46	352,600	24.46
3-Dec-09	24.36	24.50	24.17	24.19	273,200	24.19
2-Dec-09	23.98	24.36	23.89	24.36	296,500	24.36
1-Dec-09	23.84	24.07	23.66	23.93	461,100	23.93
30-Nov-09	23.61	23.76	23.15	23.70	529,500	23.70
27-Nov-09	23.63	23.89	23.50	23.62	157,600	23.62
25-Nov-09	24.05	24.05	23.90	23.93	209,600	23.93
24-Nov-09	23.39	24.01	23.35	23.92	574,200	23.92
23-Nov-09	23.17	23.64	23.17	23.46	350,000	23.46
20-Nov-09	23.22	23.28	22.89	23.01	310,300	23.01
19-Nov-09	23.39	23.46	23.10	23.28	424,600	23.28
18-Nov-09	23.51	23.56	23.29	23.54	591,700	23.54
17-Nov-09	23.35	23.51	23.24	23.44	737,800	23.44
16-Nov-09	23.01	23.45	22.99	23.37	361,500	23.37
13-Nov-09	22.81	23.02	22.51	22.86	290,500	22.86
12-Nov-09	23.01	23.16	22.70	22.74	448,200	22.74
11-Nov-09	23.27	23.31	22.90	23.03	400,400	23.03
10-Nov-09	23.09	23.28	23.03	23.10	306,000	23.10
9-Nov-09	23.11	23.18	22.93	23.13	505,200	23.13
6-Nov-09	22.93	23.16	22.86	22.94	373,800	22.94
5-Nov-09	22.97	23.19	22.88	23.02	991,600	23.02
4-Nov-09	23.27	23.27	22.75	22.79	482,700	22.79
3-Nov-09	22.89	23.20	22.80	23.00	530,000	23.00
2-Nov-09	23.47	23.47	22.85	23.10	553,900	23.10
30-Oct-09	23.56	23.56	23.13	23.28	607,600	23.28
29-Oct-09	23.79	24.21	23.45	23.56	617,600	23.56
28-Oct-09	24.16	24.19	23.66	23.71	413,500	23.71
27-Oct-09	23.78	24.12	23.75	23.91	362,500	23.91
26-Oct-09	23.75	24.11	23.40	23.65	479,500	23.65
23-Oct-09	24.05	24.18	23.65	23.72	670,900	23.72
22-Oct-09	24.12	24.15	23.82	24.05	392,800	24.05
21-Oct-09	24.25	24.55	24.01	24.09	466,400	24.09
20-Oct-09	24.63	24.69	24.16	24.34	277,400	24.34
19-Oct-09	24.30	24.67	24.12	24.62	318,600	24.62
16-Oct-09	24.06	24.27	24.01	24.19	281,100	24.19
15-Oct-09	24.09	24.32	23.90	24.26	469,800	24.26
14-Oct-09	24.16	24.22	23.84	24.10	308,600	24.10
13-Oct-09	24.02	24.10	23.85	24.08	297,900	24.08
12-Oct-09	23.83	24.05	23.68	24.03	276,700	24.03
9-Oct-09	23.68	23.80	23.44	23.73	391,100	23.73
8-Oct-09	23.69	23.84	23.43	23.69	338,400	23.69
7-Oct-09	23.49	23.62	23.32	23.49	308,800	23.49
6-Oct-09	23.65	23.66	23.30	23.59	510,200	23.59
5-Oct-09	23.55	23.60	23.25	23.46	396,000	23.46
2-Oct-09	23.42	23.77	23.37	23.38	322,900	23.38
1-Oct-09	23.90	23.97	23.61	23.62	319,800	23.62
30-Sep-09	24.10	24.10	23.84	23.94	323,000	23.94
29-Sep-09	24.25	24.32	23.89	24.09	378,400	24.09
28-Sep-09	23.89	24.25	23.85	24.17	338,700	24.17
25-Sep-09	24.05	24.27	23.81	23.84	277,500	23.84
24-Sep-09	24.25	24.38	24.01	24.14	503,500	24.14
23-Sep-09	24.29	24.39	24.04	24.19	413,500	24.19
22-Sep-09	24.54	24.54	24.11	24.18	454,300	24.18
22-Sep-09	$ 0.27 Dividend
21-Sep-09	24.32	24.57	24.29	24.52	494,400	24.25
18-Sep-09	24.49	24.58	24.23	24.45	597,100	24.18
17-Sep-09	23.96	24.50	23.88	24.32	464,200	24.05
16-Sep-09	23.66	23.94	23.50	23.88	327,600	23.62
15-Sep-09	23.28	23.54	23.25	23.52	349,800	23.26
14-Sep-09	23.11	23.63	23.10	23.34	317,600	23.08
11-Sep-09	23.47	23.58	23.18	23.21	287,600	22.95
10-Sep-09	23.60	23.64	23.25	23.38	454,000	23.12
9-Sep-09	23.79	23.94	23.51	23.60	438,800	23.34
* 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