INERGY$17.63

up +0.13


25/5/2012 04:25 PM |  NYSE: NRGY |  Industries : Retail Trade / Direct Selling Establishments
Type:

NRGY historical data

Date Open High Low Close Volume
5/25/2007 35.93 36.24 35.59 35.89 1034
5/29/2007 36.00 36.33 35.89 36.28 1250
5/30/2007 35.88 36.37 35.42 36.31 926
5/31/2007 36.08 36.86 36.00 36.39 743
6/1/2007 36.40 36.93 36.29 36.45 574
6/4/2007 36.31 36.74 36.31 36.58 972
6/5/2007 36.60 36.70 36.53 36.65 1002
6/6/2007 36.68 36.68 36.13 36.40 702
6/7/2007 36.19 36.39 34.77 35.15 1951
6/8/2007 35.29 35.49 34.32 34.88 1837
6/11/2007 34.87 35.77 34.72 35.63 991
6/12/2007 35.58 35.58 34.87 35.21 1059
6/13/2007 35.20 35.77 35.01 35.70 910
6/14/2007 35.80 35.92 35.54 35.60 503
6/15/2007 35.66 36.12 35.66 35.80 674
6/18/2007 36.07 36.23 35.29 35.31 555
6/19/2007 35.35 35.95 35.35 35.80 887
6/20/2007 36.00 36.22 35.53 35.53 787
6/21/2007 35.90 36.23 35.46 35.48 843
6/22/2007 35.52 35.93 35.02 35.02 725
6/25/2007 35.10 35.47 34.60 34.75 1302
6/26/2007 34.99 35.70 34.71 34.78 493
6/27/2007 34.80 35.68 34.80 35.59 1254
6/28/2007 35.55 36.11 35.55 35.95 951
6/29/2007 35.78 36.49 35.78 36.20 612
7/2/2007 36.49 36.50 36.32 36.36 665
7/3/2007 36.28 36.82 36.28 36.35 593
7/5/2007 36.32 36.98 36.29 36.55 569
7/6/2007 36.42 37.11 36.00 36.85 506
7/9/2007 37.07 37.35 36.51 37.12 980
7/10/2007 36.86 37.44 36.86 37.20 1862
7/11/2007 36.99 36.99 36.43 36.81 841
7/12/2007 36.81 37.15 36.77 37.10 680
7/13/2007 37.07 37.69 36.76 37.47 995
7/16/2007 37.63 38.00 37.38 37.85 737
7/17/2007 37.93 38.00 37.35 37.59 1003
7/18/2007 37.40 37.95 37.28 37.50 657
7/19/2007 37.52 37.98 37.52 37.73 374
7/20/2007 37.52 38.00 37.52 37.85 343
7/23/2007 37.80 38.10 37.60 37.82 772
7/24/2007 37.55 38.17 36.51 36.60 1408
7/25/2007 36.60 37.10 36.01 36.19 1550
7/26/2007 36.00 36.31 34.23 35.31 1871
7/27/2007 35.59 35.62 35.02 35.20 1106
7/30/2007 35.92 35.99 34.75 35.17 1074
7/31/2007 35.17 35.87 35.16 35.41 866
8/1/2007 35.35 36.17 34.25 34.92 1602
8/2/2007 34.90 35.50 33.62 33.94 2209
8/3/2007 34.00 34.20 33.04 33.20 2050
8/6/2007 33.13 33.50 28.53 31.05 8031
8/7/2007 30.64 33.08 30.64 32.25 3161
8/8/2007 32.50 33.64 32.25 32.97 1910
8/9/2007 32.00 33.99 31.48 32.57 2561
8/10/2007 32.07 32.57 30.63 32.06 1832
8/13/2007 35.75 36.42 32.10 32.41 1381
8/14/2007 35.49 35.49 30.69 31.02 1446
8/15/2007 31.54 31.57 30.53 30.65 2002
8/16/2007 30.08 30.61 29.30 29.50 2705
8/17/2007 30.25 31.55 29.51 29.92 1722
8/20/2007 29.79 30.36 29.51 29.95 2549
8/21/2007 29.62 30.65 29.62 30.38 1105
8/22/2007 30.37 31.17 30.37 30.92 1007
8/28/2007 33.11 33.17 32.29 32.41 986
8/29/2007 32.96 32.96 32.16 32.38 1101
8/30/2007 32.50 32.98 31.60 32.30 844
8/31/2007 33.02 33.44 32.45 32.57 1108
9/4/2007 32.34 33.25 32.34 33.01 861
9/5/2007 32.08 33.72 32.08 33.50 2269
9/6/2007 33.50 34.23 33.05 33.15 691
9/7/2007 33.05 33.84 32.65 32.92 695
9/10/2007 33.31 33.31 32.48 32.94 806
9/11/2007 33.26 33.86 32.49 32.52 1206
9/12/2007 32.83 33.31 32.31 32.44 871
9/13/2007 32.36 32.83 32.30 32.38 677
9/14/2007 32.25 32.90 32.25 32.71 680
9/17/2007 32.42 32.85 32.25 32.51 1065
9/18/2007 32.84 33.25 32.50 33.08 541
9/19/2007 33.09 33.47 32.57 33.13 1080
9/20/2007 32.85 33.38 32.85 33.11 818
9/21/2007 33.11 33.49 32.77 33.10 925
9/24/2007 33.11 33.66 32.75 32.88 506
9/25/2007 32.80 33.25 32.26 32.49 609
9/26/2007 32.49 32.79 32.11 32.51 726
9/27/2007 32.66 33.16 31.80 31.86 1514
9/28/2007 31.85 32.07 31.60 31.62 651
10/1/2007 31.55 31.63 31.00 31.27 1464
10/2/2007 31.27 31.49 31.01 31.42 734
10/3/2007 31.50 31.89 31.34 31.77 1569
10/4/2007 31.92 32.54 31.56 32.49 784
10/5/2007 32.78 33.42 32.78 33.42 1242
10/8/2007 33.25 33.69 33.10 33.30 711
10/9/2007 33.14 34.00 32.80 33.78 1107
10/10/2007 33.83 34.18 33.51 33.84 975
10/11/2007 34.24 34.75 33.89 34.13 3440
10/12/2007 34.07 34.37 33.90 33.95 694
10/15/2007 33.89 34.47 33.75 33.93 949
10/16/2007 33.96 34.30 33.54 33.70 744
10/17/2007 33.64 33.64 33.00 33.61 678
10/18/2007 33.43 34.01 33.41 34.01 540
10/19/2007 34.00 34.44 33.50 33.90 851
Sponsored links
Recent Analysis
Trading Center
Partner Links