PIEDMONT NATURAL GAS $35.15

up +0.18


21/5/2013 04:21 PM  |  NYSE : PNY  |  Industries : Utilities / Natural Gas Distribution
Type:

PNY historical data

Date Open High Low Close Volume
5/20/2013 34.73 35.04 34.58 34.97 2461
5/17/2013 34.72 34.87 34.51 34.86 4707
5/16/2013 34.40 34.58 33.87 34.47 3533
5/15/2013 34.44 34.97 34.43 34.64 2200
5/14/2013 34.01 34.72 33.92 34.48 4637
5/13/2013 33.85 34.24 33.65 34.04 2281
5/10/2013 33.84 33.92 33.50 33.89 2581
5/9/2013 34.29 34.41 33.74 33.78 1700
5/8/2013 34.42 34.47 34.13 34.38 1799
5/7/2013 33.97 34.37 33.94 34.37 2056
5/6/2013 34.19 34.22 33.90 33.99 1500
5/3/2013 34.07 34.56 33.94 34.20 3429
5/2/2013 33.65 33.95 33.50 33.72 2101
5/1/2013 34.40 34.42 33.64 33.65 4115
4/30/2013 34.20 34.43 33.96 34.43 3491
4/29/2013 33.95 34.26 33.86 34.21 2903
4/26/2013 34.38 34.60 33.82 33.83 2754
4/25/2013 34.66 34.89 34.28 34.42 2330
4/24/2013 34.81 34.92 34.47 34.61 2661
4/23/2013 34.68 34.89 34.51 34.80 4012
4/22/2013 34.63 34.74 33.99 34.50 2947
4/19/2013 34.04 34.70 34.00 34.64 14859
4/18/2013 33.81 34.06 33.62 34.00 3847
4/17/2013 33.74 33.85 33.26 33.72 4550
4/16/2013 33.38 34.00 33.15 33.96 4220
4/15/2013 34.36 34.43 33.11 33.18 5573
4/12/2013 34.14 34.39 34.12 34.37 2455
4/11/2013 34.41 34.54 34.15 34.39 2084
4/10/2013 33.71 34.70 33.68 34.44 5818
4/9/2013 33.85 33.92 33.58 33.58 2469
4/8/2013 33.36 33.78 33.15 33.78 2056
4/5/2013 32.74 33.40 32.74 33.37 2217
4/4/2013 32.65 33.24 32.56 33.23 2722
4/3/2013 33.03 33.09 32.56 32.64 2243
4/2/2013 33.11 33.26 32.76 32.95 1827
4/1/2013 32.89 33.03 32.45 33.01 3440
3/28/2013 32.98 33.00 32.67 32.88 3013
3/27/2013 32.68 32.95 32.68 32.89 1432
3/26/2013 32.82 32.98 32.67 32.94 1644
3/25/2013 33.08 33.26 32.57 32.71 2108
3/22/2013 32.93 33.11 32.87 32.99 1819
3/21/2013 33.13 33.21 32.85 32.90 2958
3/20/2013 33.35 33.54 33.30 33.54 2181
3/19/2013 33.26 33.40 32.93 33.28 2186
3/18/2013 33.26 33.48 33.05 33.24 2348
3/15/2013 33.54 33.69 33.26 33.57 9241
3/14/2013 33.41 33.57 33.20 33.51 2605
3/13/2013 33.29 33.52 33.17 33.43 1434
3/12/2013 33.34 33.49 33.17 33.28 1834
3/11/2013 33.19 33.50 33.14 33.39 2293
3/8/2013 33.27 33.37 33.09 33.27 2629
3/7/2013 32.69 33.15 32.59 33.08 2509
3/6/2013 32.88 32.98 32.51 32.98 2213
3/5/2013 32.88 33.21 32.76 32.88 3014
3/4/2013 32.51 32.81 32.38 32.72 2894
3/1/2013 32.05 32.66 31.86 32.65 2507
2/28/2013 32.03 32.44 31.87 32.24 7227
2/27/2013 32.01 32.30 31.88 32.09 2271
2/26/2013 32.12 32.29 31.73 31.97 2420
2/25/2013 32.66 32.72 31.98 31.98 2715
2/22/2013 32.24 32.50 32.17 32.50 2009
2/21/2013 31.96 32.24 31.90 32.01 3363
2/20/2013 32.76 32.83 32.04 32.04 4295
2/19/2013 31.99 32.77 31.99 32.70 8764
2/15/2013 32.06 32.14 31.88 32.02 2919
2/14/2013 32.08 32.15 31.86 31.97 1810
2/13/2013 32.11 32.22 31.97 32.18 3114
2/12/2013 32.03 32.21 31.99 32.19 1625
2/11/2013 32.15 32.19 31.94 32.10 1677
2/8/2013 32.11 32.21 32.06 32.16 2500
2/7/2013 32.07 32.20 31.90 32.14 1820
2/6/2013 31.90 32.09 31.79 32.09 3517
2/5/2013 32.00 32.13 31.87 31.99 3193
2/4/2013 31.94 32.02 31.79 31.87 2673
2/1/2013 31.90 32.10 31.75 32.05 7269
1/31/2013 31.69 31.94 31.60 31.76 6717
1/30/2013 31.92 31.96 31.55 31.70 36967
1/29/2013 32.44 32.68 32.06 32.18 7691
1/28/2013 32.74 33.10 32.59 32.93 2601
1/25/2013 32.80 32.87 32.52 32.74 1595
1/24/2013 32.69 32.85 32.50 32.66 1908
1/23/2013 32.88 32.93 32.49 32.66 2899
1/22/2013 32.65 32.97 32.23 32.89 3499
1/18/2013 32.08 32.73 32.08 32.70 9197
1/17/2013 31.64 32.40 31.47 32.07 3747
1/16/2013 31.56 31.59 31.28 31.47 3252
1/15/2013 31.43 31.64 31.24 31.58 3543
1/14/2013 31.38 31.70 31.29 31.52 2516
1/11/2013 31.60 31.60 31.23 31.50 2782
1/10/2013 31.31 31.59 31.12 31.45 3345
1/9/2013 31.24 31.31 30.89 31.27 3681
1/8/2013 31.29 31.44 31.01 31.20 4064
1/7/2013 32.10 32.16 31.32 31.36 4075
1/4/2013 32.04 32.60 31.94 32.24 4260
1/3/2013 32.15 32.41 31.58 31.79 2181
1/2/2013 31.85 32.26 31.70 32.15 5451
12/31/2012 30.83 31.33 30.58 31.31 4176
12/28/2012 30.78 31.07 30.54 30.72 4065
12/27/2012 31.25 31.28 30.59 30.94 2886
12/26/2012 31.87 31.87 31.14 31.26 2130
Marketplace
Trading Center