Wednesday, February 10, 2010, 4:21am EST - Canadian Markets open in 5 hours and 9 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Inergy, L.P. (NRGY)

 On Feb 9: 34.48 USD   0.00 (0.00%)  
MORE ON NRGY
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 34.75 34.95 34.15 34.48 275,800 34.48
8-Feb-10 34.25 34.65 33.42 34.31 370,200 34.31
5-Feb-10 34.92 34.97 32.48 33.98 787,300 33.98
4-Feb-10 35.50 35.58 33.43 33.95 756,000 33.95
3-Feb-10 35.83 35.89 35.25 35.25 445,700 35.25
3-Feb-10 $ 0.685 Cash Dividend
2-Feb-10 36.30 36.49 35.54 36.32 413,900 35.63
1-Feb-10 36.00 36.20 35.82 36.00 344,800 35.32
29-Jan-10 35.90 36.23 35.34 35.63 370,500 34.96
28-Jan-10 36.00 36.25 35.75 35.91 335,000 35.23
27-Jan-10 36.74 36.74 35.81 36.00 404,800 35.32
26-Jan-10 36.75 36.88 36.50 36.73 435,400 36.04
25-Jan-10 36.53 36.84 36.10 36.71 439,000 36.02
22-Jan-10 36.74 36.75 36.10 36.27 452,000 35.59
21-Jan-10 36.70 36.86 35.94 36.67 846,200 35.98
20-Jan-10 36.25 36.88 36.25 36.70 3,015,300 36.01
19-Jan-10 36.79 37.60 36.75 37.53 315,800 36.82
15-Jan-10 36.01 36.80 35.93 36.63 258,700 35.94
14-Jan-10 35.96 36.20 35.75 36.10 333,200 35.42
13-Jan-10 36.70 36.70 35.65 35.94 424,100 35.26
12-Jan-10 36.51 36.59 35.26 35.38 623,100 34.71
11-Jan-10 37.00 37.11 36.00 36.10 376,100 35.42
8-Jan-10 36.52 36.75 36.43 36.66 177,300 35.97
7-Jan-10 37.40 37.50 36.65 36.78 248,900 36.09
6-Jan-10 36.64 37.36 36.64 37.06 253,000 36.36
5-Jan-10 36.20 37.21 36.03 36.64 306,300 35.95
4-Jan-10 35.95 36.10 35.86 36.02 201,000 35.34
31-Dec-09 35.43 35.99 35.41 35.68 112,600 35.01
30-Dec-09 35.73 35.76 35.44 35.62 156,800 34.95
29-Dec-09 35.81 35.88 35.60 35.75 160,400 35.08
28-Dec-09 35.85 35.95 35.50 35.89 315,400 35.21
24-Dec-09 36.00 36.00 35.85 35.88 103,600 35.20
23-Dec-09 35.98 36.24 35.82 35.98 155,500 35.30
22-Dec-09 35.91 36.01 35.80 35.90 186,000 35.22
21-Dec-09 35.39 36.12 35.30 35.96 269,500 35.28
18-Dec-09 35.74 36.00 35.00 35.00 505,900 34.34
17-Dec-09 35.75 35.90 35.50 35.76 177,800 35.09
16-Dec-09 35.20 35.99 35.15 35.90 295,000 35.22
15-Dec-09 35.75 36.00 35.10 35.28 387,800 34.61
14-Dec-09 35.90 36.08 35.70 35.94 361,200 35.26
11-Dec-09 36.18 36.20 35.92 36.08 285,000 35.40
10-Dec-09 35.75 36.17 35.45 35.92 706,100 35.24
9-Dec-09 34.91 35.23 34.44 34.57 213,900 33.92
8-Dec-09 34.68 34.84 34.30 34.77 184,900 34.11
7-Dec-09 34.40 34.55 34.17 34.53 164,400 33.88
4-Dec-09 34.50 34.50 33.85 34.11 302,200 33.47
3-Dec-09 34.45 34.49 33.85 34.17 584,800 33.53
2-Dec-09 33.40 33.42 33.10 33.24 157,100 32.61
1-Dec-09 33.06 33.48 33.06 33.07 183,000 32.45
30-Nov-09 33.31 33.32 32.87 33.06 187,000 32.44
27-Nov-09 32.76 33.43 32.76 33.30 69,400 32.67
25-Nov-09 33.37 33.70 33.30 33.47 170,800 32.84
24-Nov-09 32.69 33.40 32.46 33.37 206,600 32.74
23-Nov-09 32.75 32.90 32.51 32.59 105,900 31.98
20-Nov-09 32.31 32.68 32.31 32.47 117,700 31.86
19-Nov-09 32.46 32.80 32.46 32.58 137,900 31.97
18-Nov-09 32.60 32.89 32.45 32.80 128,000 32.18
17-Nov-09 32.12 32.50 32.00 32.42 165,000 31.81
16-Nov-09 32.28 32.68 31.93 32.12 177,600 31.51
13-Nov-09 32.13 32.13 31.32 31.97 112,200 31.37
12-Nov-09 31.67 31.83 31.28 31.72 129,600 31.12
11-Nov-09 31.78 31.80 31.42 31.62 115,200 31.02
10-Nov-09 31.70 31.88 31.43 31.75 126,700 31.15
9-Nov-09 31.50 31.90 31.50 31.86 117,300 31.26
6-Nov-09 31.39 31.50 31.00 31.44 104,900 30.85
5-Nov-09 31.28 31.28 30.75 31.18 106,600 30.59
4-Nov-09 30.92 31.07 30.60 30.68 153,000 30.10
4-Nov-09 $ 0.675 Cash Dividend
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices