$33.71 +0.05 (%) Piedmont Natural Gas Co Inc - NYSE

Oct. 2, 2014 | 09:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNY historical data

Date Open High Low Close Volume
10/1/201433.5133.9633.3833.66364,294
9/30/201433.9034.1133.5233.53376,388
9/29/201433.5133.9533.5133.89192,883
9/26/201433.8733.9533.4933.83240,868
9/25/201434.0034.1733.7333.85264,568
9/24/201434.1534.3133.8034.00286,396
9/23/201434.3534.4034.1034.11292,989
9/22/201434.7834.7834.4434.44292,357
9/19/201435.2635.5735.1435.261,535,165
9/18/201435.5635.5635.1035.26245,750
9/17/201435.6635.7235.3535.43191,069
9/16/201435.2735.7835.2735.64234,949
9/15/201435.4835.5935.2935.35192,981
9/12/201436.1136.1135.2735.48316,679
9/11/201435.7036.2435.7036.16311,137
9/10/201435.9836.1035.6635.90320,256
9/9/201436.6736.6736.0036.08442,223
9/8/201437.0337.0836.2936.58392,419
9/5/201436.8837.2236.8837.14476,577
9/4/201437.1137.2336.9036.98184,506
9/3/201437.2337.4637.0637.13160,186
9/2/201437.5737.5836.8837.17344,764
8/29/201437.1837.4837.0337.40187,473
8/28/201436.9337.3036.9337.20239,826
8/27/201436.9337.1336.9037.08238,213
8/26/201437.1137.2536.8736.89170,593
8/25/201437.2237.3036.9937.11114,815
8/22/201437.1837.3636.8737.05270,359
8/21/201437.2937.4237.0937.20290,516
8/20/201436.9937.3136.9437.25154,584
8/19/201436.7137.2136.6937.17129,973
8/18/201436.6536.8636.4936.68187,926
8/15/201436.5036.7536.1636.54285,195
8/14/201435.8136.2935.8136.26116,143
8/13/201435.5235.9335.5035.86141,107
8/12/201435.3335.6235.3035.41244,621
8/11/201435.4235.7335.2735.36208,052
8/8/201434.5835.3434.5835.34335,021
8/7/201434.2234.7934.0734.59376,185
8/6/201434.0334.2633.9234.14270,553
8/5/201434.1534.5333.9234.13276,020
8/4/201434.6534.6533.7834.31476,143
8/1/201434.6934.9734.5434.59252,904
7/31/201435.2035.5734.6934.69267,812
7/30/201435.9036.0935.4735.51425,456
7/29/201435.6835.8835.2735.81417,263
7/28/201435.2735.6335.2035.53281,196
7/25/201435.4635.5735.2835.31231,612
7/24/201435.7835.9735.5535.70188,097
7/23/201436.0236.0235.7335.76249,726
7/22/201436.1536.1635.9735.99190,438
7/21/201436.0336.1935.9336.03181,744
7/18/201435.7236.3235.7236.19322,599
7/17/201436.4036.5635.7535.84277,698
7/16/201436.4036.5336.0036.48215,145
7/15/201436.3436.4836.1136.29242,606
7/14/201436.5836.5836.2136.27213,534
7/11/201436.6936.8036.3536.43235,546
7/10/201436.2736.7836.2736.72239,463
7/9/201436.8436.8436.4836.70247,146
7/8/201436.5736.8336.5336.68343,665
7/7/201436.5536.9436.5036.59260,847
7/3/201436.8736.9836.5436.68147,126
7/2/201437.3837.4236.7636.92250,561
7/1/201437.4237.8637.2837.45306,750
6/30/201437.1237.4336.8737.41316,267
6/27/201436.7537.2936.7537.12214,472
6/26/201437.0937.1136.8336.98212,761
6/25/201436.7037.1936.7037.08220,070
6/24/201436.8137.1936.8036.91261,022
6/23/201436.7736.9936.6336.83222,670
6/20/201437.0337.0336.6336.76544,646
6/19/201437.0937.3936.9237.21313,937
6/18/201436.6337.0536.6337.03237,382
6/17/201436.5636.8836.4036.63588,550
6/16/201436.3636.8836.1936.55347,129
6/13/201436.3336.4336.0436.30154,434
6/12/201435.8736.2335.5036.21168,905
6/11/201436.1936.2135.9135.91192,590
6/10/201436.5836.5836.2436.25178,887
6/9/201436.3836.6036.3336.55220,092
6/6/201436.6836.7736.0536.49507,538
6/5/201435.4636.2735.3636.23242,832
6/4/201435.3635.5635.2635.47131,766
6/3/201435.5335.5535.2535.51191,038
6/2/201435.8435.8435.4335.60163,649
5/30/201435.7535.8235.5535.79151,236
5/29/201435.8335.8335.5435.64138,636
5/28/201435.7635.7835.4035.76278,138
5/27/201435.4135.6835.1935.64248,264
5/23/201435.2735.3435.0735.18231,246
5/22/201435.1135.4835.0535.20202,152
5/21/201435.0035.0734.6134.96328,804
5/20/201434.8234.9834.3634.89394,567
5/19/201435.1135.1834.8934.98143,006
5/16/201434.4835.1634.3935.15253,672
5/15/201434.3634.6234.3034.54242,699
5/14/201434.5034.9234.4034.53393,683
5/13/201434.8034.8934.4634.47418,197
5/12/201434.7535.0834.6234.77376,199
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center