GULF POWER $27.20

up +0.54


22/5/2013 04:22 PM  |  NYSE : GUL  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

GUL historical data

Date Open High Low Close Volume
5/22/2013 27.99 28.00 26.22 27.20 34
5/21/2013 26.66 26.66 26.66 26.66 0
5/20/2013 27.99 27.99 26.66 26.66 9
5/17/2013 26.56 27.08 26.56 27.07 16
5/16/2013 26.65 26.65 26.65 26.65 6
5/15/2013 26.70 26.70 26.50 26.55 10
5/14/2013 26.71 27.18 26.68 26.68 36
5/13/2013 27.54 27.54 26.51 27.36 15
5/10/2013 26.51 26.51 26.51 26.51 4
5/9/2013 26.63 27.24 26.63 27.24 8
5/8/2013 28.12 28.12 26.54 27.25 14
5/7/2013 27.29 27.29 26.26 27.19 34
5/6/2013 26.12 26.40 26.10 26.40 30
5/3/2013 26.27 26.58 25.92 25.97 21
5/2/2013 25.96 26.08 25.96 26.01 4
5/1/2013 26.02 26.48 26.02 26.05 33
4/30/2013 25.84 26.09 25.83 26.09 31
4/29/2013 26.07 26.09 25.86 26.01 21
4/26/2013 26.12 26.18 25.82 26.01 45
4/25/2013 26.18 26.18 26.18 26.18 1
4/24/2013 26.01 26.30 26.01 26.25 23
4/23/2013 25.81 26.01 25.80 26.01 50
4/22/2013 25.87 25.90 25.85 25.86 22
4/19/2013 26.36 26.47 26.02 26.02 19
4/18/2013 26.36 26.36 26.36 26.36 1
4/17/2013 26.09 26.36 26.05 26.36 10
4/16/2013 26.66 26.66 26.01 26.43 21
4/15/2013 26.19 26.19 26.14 26.14 11
4/12/2013 25.76 25.99 25.76 25.99 6
4/11/2013 25.78 26.00 25.78 26.00 4
4/10/2013 26.11 26.11 26.08 26.08 2
4/9/2013 25.96 26.00 25.75 25.93 36
4/8/2013 26.00 26.08 25.95 25.95 47
4/5/2013 25.95 26.09 25.95 26.09 6
4/4/2013 25.95 25.95 25.95 25.95 2
4/3/2013 26.02 26.10 26.01 26.10 5
4/2/2013 26.10 26.10 26.10 26.10 1
4/1/2013 26.02 26.08 26.01 26.01 7
3/28/2013 25.95 26.34 25.95 26.32 20
3/27/2013 26.11 26.11 25.95 25.98 26
3/26/2013 25.95 26.14 25.95 26.13 14
3/25/2013 26.11 26.11 26.00 26.06 27
3/22/2013 25.89 26.15 25.89 25.98 39
3/21/2013 25.86 26.14 25.86 26.14 12
3/20/2013 26.13 26.20 26.13 26.20 21
3/19/2013 26.11 26.11 26.11 26.11 1
3/18/2013 26.17 26.17 26.17 26.17 3
3/15/2013 26.01 26.01 25.93 25.93 8
3/14/2013 26.00 26.28 25.97 26.24 12
3/13/2013 26.08 26.48 26.05 26.44 33
3/12/2013 26.54 26.54 26.05 26.05 7
3/11/2013 26.90 26.90 26.03 26.72 31
3/8/2013 26.25 26.25 26.25 26.25 3
3/7/2013 26.01 26.01 26.00 26.00 2
3/6/2013 26.46 26.46 26.00 26.00 54
3/5/2013 26.44 26.44 26.44 26.44 2
3/4/2013 27.50 27.50 26.29 26.56 32
3/1/2013 26.53 26.53 26.50 26.50 7
2/28/2013 26.26 27.17 26.26 26.51 17
2/27/2013 26.21 26.21 26.21 26.21 0
2/26/2013 26.21 26.21 26.21 26.21 4
2/25/2013 26.46 26.46 26.36 26.36 4
2/22/2013 27.25 27.25 26.38 26.38 32
2/21/2013 26.43 26.52 26.42 26.42 9
2/20/2013 28.00 28.00 27.00 27.00 15
2/19/2013 29.00 30.71 28.44 28.44 51
2/15/2013 26.38 28.00 26.38 27.25 33
2/14/2013 26.70 27.27 26.26 26.26 21
2/13/2013 26.66 26.66 26.27 26.27 7
2/12/2013 26.87 26.87 26.25 26.25 27
2/11/2013 26.49 27.29 26.49 27.20 26
2/8/2013 27.10 27.10 27.10 27.10 0
2/7/2013 25.93 27.31 25.93 27.10 12
2/6/2013 26.50 27.32 26.50 27.30 7
2/5/2013 26.47 26.47 26.04 26.40 13
2/4/2013 26.46 26.47 26.46 26.47 4
2/1/2013 26.46 26.46 26.46 26.46 3
1/31/2013 26.46 26.48 25.92 25.92 19
1/30/2013 26.00 27.16 25.92 26.45 19
1/29/2013 26.40 26.47 26.40 26.47 3
1/28/2013 26.50 26.72 26.50 26.60 7
1/25/2013 26.90 26.90 26.65 26.65 5
1/24/2013 26.54 27.30 26.50 26.77 41
1/23/2013 26.10 27.15 26.10 26.79 34
1/22/2013 25.92 25.92 25.88 25.88 11
1/18/2013 26.05 26.05 26.05 26.05 5
1/17/2013 26.15 26.64 26.15 26.64 5
1/16/2013 25.99 25.99 25.86 25.91 11
1/15/2013 25.77 26.44 25.73 26.44 7
1/14/2013 25.60 25.80 25.60 25.66 12
1/11/2013 25.78 25.80 25.60 25.60 15
1/10/2013 25.57 25.79 25.57 25.74 7
1/9/2013 25.78 26.41 25.75 25.75 8
1/8/2013 25.96 25.96 25.72 25.78 20
1/7/2013 25.74 25.74 25.74 25.74 8
1/4/2013 25.96 25.96 25.65 25.66 16
1/3/2013 25.80 25.89 25.80 25.89 5
1/2/2013 25.76 25.76 25.74 25.74 7
12/31/2012 25.71 25.82 25.71 25.82 13
12/28/2012 25.41 25.91 25.34 25.42 14
Marketplace
Trading Center