Tuesday, November 24, 2009, 11:08pm EST - Canadian Markets are closed.
To create a watchlist or portfolio of shares, Sign-in or Register

Inergy, L.P. (NRGY)

 At 16:00 EST: 33.37 USD  Up 0.79 (2.41%)  
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*
24-Nov-09 32.69 33.40 32.46 33.37 206,600 33.37
23-Nov-09 32.75 32.90 32.51 32.59 105,900 32.59
20-Nov-09 32.31 32.68 32.31 32.47 117,700 32.47
19-Nov-09 32.46 32.80 32.46 32.58 137,900 32.58
18-Nov-09 32.60 32.89 32.45 32.80 128,000 32.80
17-Nov-09 32.12 32.50 32.00 32.42 165,000 32.42
16-Nov-09 32.28 32.68 31.93 32.12 177,600 32.12
13-Nov-09 32.13 32.13 31.32 31.97 112,200 31.97
12-Nov-09 31.67 31.83 31.28 31.72 129,600 31.72
11-Nov-09 31.78 31.80 31.42 31.62 115,200 31.62
10-Nov-09 31.70 31.88 31.43 31.75 126,700 31.75
9-Nov-09 31.50 31.90 31.50 31.86 117,300 31.86
6-Nov-09 31.39 31.50 31.00 31.44 104,900 31.44
5-Nov-09 31.28 31.28 30.75 31.18 106,600 31.18
4-Nov-09 30.92 31.07 30.60 30.68 153,000 30.68
4-Nov-09 $ 0.675 Cash Dividend
3-Nov-09 30.98 31.12 30.75 31.12 286,200 30.45
2-Nov-09 31.34 31.61 30.77 30.98 193,900 30.31
30-Oct-09 31.61 31.70 30.85 30.97 160,000 30.30
29-Oct-09 30.74 31.54 30.74 31.41 183,000 30.73
28-Oct-09 31.71 31.71 30.58 30.64 291,700 29.98
27-Oct-09 31.50 31.82 31.17 31.47 229,100 30.79
26-Oct-09 31.67 32.00 31.15 31.30 259,100 30.62
23-Oct-09 31.97 31.98 31.43 31.49 218,700 30.81
22-Oct-09 31.89 31.89 31.38 31.80 290,000 31.11
21-Oct-09 31.18 31.73 31.03 31.32 182,300 30.64
20-Oct-09 31.26 31.28 30.76 31.18 115,900 30.50
19-Oct-09 30.80 31.32 30.76 31.01 224,000 30.34
16-Oct-09 30.70 30.80 30.31 30.74 145,300 30.07
15-Oct-09 30.68 30.79 30.58 30.65 191,600 29.99
14-Oct-09 30.84 30.84 30.52 30.76 138,100 30.09
13-Oct-09 30.37 30.58 30.27 30.52 107,700 29.86
12-Oct-09 30.00 30.57 29.95 30.43 182,100 29.77
9-Oct-09 29.80 30.13 29.75 30.10 149,100 29.45
8-Oct-09 29.84 30.03 29.45 29.90 162,100 29.25
7-Oct-09 29.53 29.61 29.29 29.55 149,600 28.91
6-Oct-09 29.75 30.00 29.42 29.57 299,000 28.93
5-Oct-09 29.19 29.48 28.86 29.41 176,500 28.77
2-Oct-09 28.80 29.24 28.70 28.98 213,600 28.35
1-Oct-09 29.61 29.64 28.78 29.09 287,100 28.46
30-Sep-09 29.90 30.00 29.47 29.78 229,000 29.13
29-Sep-09 30.00 30.11 29.80 29.93 326,800 29.28
28-Sep-09 29.91 30.08 29.90 30.00 195,700 29.35
25-Sep-09 29.70 30.19 29.70 30.02 204,800 29.37
24-Sep-09 30.05 30.12 29.67 29.97 240,900 29.32
23-Sep-09 30.00 30.24 29.68 30.03 300,600 29.38
22-Sep-09 29.74 30.00 29.38 29.91 310,300 29.26
21-Sep-09 29.59 29.85 29.01 29.83 344,900 29.18
18-Sep-09 29.35 29.69 28.70 29.55 495,100 28.91
17-Sep-09 29.22 29.66 29.03 29.12 233,600 28.49
16-Sep-09 28.78 29.50 28.53 29.46 256,300 28.82
15-Sep-09 28.60 28.84 28.30 28.78 178,400 28.16
14-Sep-09 28.29 28.48 28.18 28.42 151,300 27.80
11-Sep-09 27.95 28.29 27.75 28.24 222,900 27.63
10-Sep-09 27.80 28.10 27.67 28.01 301,500 27.40
9-Sep-09 27.75 27.80 27.50 27.77 190,700 27.17
8-Sep-09 27.90 27.90 27.61 27.76 187,400 27.16
4-Sep-09 27.78 27.87 27.60 27.74 128,700 27.14
3-Sep-09 27.43 27.70 27.36 27.62 173,300 27.02
2-Sep-09 27.62 27.84 27.42 27.45 159,100 26.85
1-Sep-09 27.87 27.87 27.58 27.79 214,900 27.19
31-Aug-09 27.52 27.88 27.51 27.88 224,500 27.28
28-Aug-09 27.66 27.84 27.38 27.84 180,100 27.24
27-Aug-09 27.80 27.80 27.34 27.64 142,500 27.04
26-Aug-09 27.50 27.78 27.33 27.74 193,600 27.14
25-Aug-09 27.52 27.84 27.46 27.63 211,000 27.03
24-Aug-09 27.76 27.85 27.52 27.65 473,900 27.05
* 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