| NICOR, Inc. Add to My Watchlist | (NYSE: GAS) |
| NICOR | 38.24 | -0.45 (-1.16%) | 47,211 |
| Historical Data for GAS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 38.93 | 39.07 | 38.37 | 496,994 | 38.69 | +0.19 +0.49% |
| 02/08/10 | 39.00 | 39.14 | 38.50 | 326,031 | 38.50 | -0.63 -1.61% |
| 02/05/10 | 39.41 | 39.52 | 38.53 | 380,118 | 39.13 | -0.33 -0.84% |
| 02/04/10 | 40.35 | 40.47 | 39.43 | 318,911 | 39.46 | -0.99 -2.45% |
| 02/03/10 | 40.44 | 40.59 | 40.18 | 286,519 | 40.45 | -0.25 -0.61% |
| 02/02/10 | 40.60 | 40.78 | 39.97 | 322,411 | 40.70 | +0.04 +0.10% |
| 02/01/10 | 40.69 | 40.87 | 39.99 | 359,294 | 40.66 | +0.14 +0.35% |
| 01/29/10 | 40.60 | 40.98 | 40.31 | 420,760 | 40.52 | +0.03 +0.07% |
| 01/28/10 | 40.62 | 40.81 | 40.28 | 364,972 | 40.49 | -0.11 -0.27% |
| 01/27/10 | 40.23 | 40.64 | 40.00 | 486,464 | 40.60 | +0.22 +0.54% |
| 01/26/10 | 40.30 | 40.69 | 40.09 | 303,308 | 40.38 | -0.21 -0.52% |
| 01/25/10 | 40.29 | 40.71 | 40.12 | 281,100 | 40.59 | +0.47 +1.17% |
| 01/22/10 | 41.07 | 41.07 | 40.07 | 447,386 | 40.12 | -0.95 -2.31% |
| 01/21/10 | 41.59 | 42.16 | 40.80 | 419,234 | 41.07 | -0.58 -1.39% |
| 01/20/10 | 41.82 | 41.99 | 41.18 | 451,394 | 41.65 | -0.47 -1.12% |
| 01/19/10 | 41.67 | 42.14 | 41.50 | 225,092 | 42.12 | +0.54 +1.30% |
| 01/18/10 | 41.58 | 41.58 | 41.58 | 0 | 41.58 | 0.00 0.00% |
| 01/15/10 | 42.27 | 42.27 | 41.03 | 440,787 | 41.58 | -0.59 -1.40% |
| 01/14/10 | 42.01 | 42.27 | 41.85 | 142,087 | 42.17 | -0.02 -0.05% |
| 01/13/10 | 42.12 | 42.28 | 41.65 | 273,833 | 42.19 | +0.29 +0.69% |
| 01/12/10 | 41.63 | 42.12 | 41.44 | 280,362 | 41.90 | -0.01 -0.02% |
| 01/11/10 | 41.50 | 41.92 | 41.37 | 291,583 | 41.91 | +0.38 +0.92% |
| 01/08/10 | 41.60 | 41.60 | 41.17 | 214,569 | 41.53 | -0.14 -0.34% |
| 01/07/10 | 42.02 | 42.13 | 41.49 | 262,583 | 41.67 | -0.46 -1.09% |
| 01/06/10 | 41.70 | 42.22 | 41.50 | 434,484 | 42.13 | +0.37 +0.89% |
| 01/05/10 | 42.11 | 42.12 | 41.53 | 901,552 | 41.76 | -0.95 -2.22% |
| 01/04/10 | 42.45 | 42.83 | 42.43 | 279,353 | 42.71 | +0.61 +1.45% |
| 01/01/10 | 42.10 | 42.10 | 42.10 | 0 | 42.10 | 0.00 0.00% |
| 12/31/09 | 43.14 | 43.16 | 42.10 | 230,738 | 42.10 | -0.96 -2.23% |
| 12/30/09 | 43.00 | 43.32 | 42.80 | 205,749 | 43.06 | -0.21 -0.49% |
| 12/29/09 | 43.15 | 43.29 | 42.89 | 236,289 | 43.27 | -0.12 -0.28% |
| 12/28/09 | 43.29 | 43.39 | 43.05 | 369,358 | 43.39 | +0.30 +0.70% |
| 12/25/09 | 42.88 | 43.19 | 42.84 | 126,699 | 43.09 | 0.00 0.00% |
| 12/24/09 | 42.88 | 43.19 | 42.84 | 126,699 | 43.09 | +0.32 +0.75% |
| 12/23/09 | 42.91 | 42.92 | 42.61 | 287,060 | 42.77 | +0.06 +0.14% |
| 12/22/09 | 42.97 | 43.14 | 42.64 | 333,038 | 42.71 | -0.29 -0.67% |
| 12/21/09 | 42.74 | 43.36 | 42.66 | 426,643 | 43.00 | +0.35 +0.82% |
| 12/18/09 | 42.92 | 43.05 | 42.22 | 592,174 | 42.65 | +0.03 +0.07% |
| 12/17/09 | 42.60 | 42.67 | 42.19 | 225,299 | 42.62 | -0.11 -0.26% |
| 12/16/09 | 42.60 | 42.81 | 42.35 | 356,561 | 42.73 | +0.12 +0.28% |
| 12/15/09 | 42.95 | 42.95 | 42.32 | 428,046 | 42.61 | -0.34 -0.79% |
| 12/14/09 | 42.93 | 42.99 | 42.68 | 311,451 | 42.95 | +0.47 +1.11% |
| 12/11/09 | 42.09 | 42.51 | 41.79 | 308,767 | 42.48 | +0.41 +0.97% |
| 12/10/09 | 42.00 | 42.25 | 41.82 | 313,596 | 42.07 | +0.32 +0.77% |
| 12/09/09 | 41.50 | 41.95 | 41.33 | 602,720 | 41.75 | +0.43 +1.04% |
| 12/08/09 | 40.83 | 41.32 | 40.21 | 484,050 | 41.32 | +0.40 +0.98% |
| 12/07/09 | 40.51 | 41.07 | 40.51 | 260,800 | 40.92 | +0.50 +1.24% |
| 12/04/09 | 40.67 | 40.85 | 39.87 | 355,519 | 40.42 | +0.38 +0.95% |
| 12/03/09 | 40.39 | 40.55 | 40.03 | 277,730 | 40.04 | -0.25 -0.62% |
| 12/02/09 | 39.72 | 40.32 | 39.56 | 292,261 | 40.29 | +0.55 +1.38% |
| \/ Download Data To Spreadsheet | ||||||
