| GREAT PLAINS ENERGY INCOR Add to My Watchlist | (NYSE: GXP) |
| GREAT PLAINS | 17.52 | +0.09 (+0.52%) | 739,407 |
| Historical Data for GXP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 17.52 | 17.71 | 17.43 | 739,407 | 17.52 | +0.14 +0.81% |
| 02/08/10 | 17.42 | 17.58 | 17.35 | 842,219 | 17.38 | -0.07 -0.40% |
| 02/05/10 | 17.51 | 17.62 | 17.21 | 803,252 | 17.45 | -0.10 -0.57% |
| 02/04/10 | 17.78 | 17.83 | 17.55 | 1,113,267 | 17.55 | -0.35 -1.96% |
| 02/03/10 | 17.87 | 17.96 | 17.76 | 923,282 | 17.90 | -0.05 -0.28% |
| 02/02/10 | 17.85 | 17.96 | 17.59 | 932,411 | 17.95 | +0.16 +0.90% |
| 02/01/10 | 17.86 | 17.95 | 17.69 | 816,638 | 17.79 | -0.07 -0.39% |
| 01/29/10 | 17.99 | 18.23 | 17.86 | 1,026,399 | 17.86 | -0.16 -0.89% |
| 01/28/10 | 18.13 | 18.19 | 17.91 | 883,266 | 18.02 | -0.08 -0.44% |
| 01/27/10 | 18.22 | 18.22 | 17.87 | 1,508,190 | 18.10 | -0.15 -0.82% |
| 01/26/10 | 18.31 | 18.36 | 18.04 | 944,700 | 18.25 | -0.06 -0.33% |
| 01/25/10 | 18.42 | 18.49 | 18.18 | 614,522 | 18.31 | +0.03 +0.16% |
| 01/22/10 | 18.74 | 18.74 | 18.26 | 1,234,558 | 18.28 | -0.43 -2.30% |
| 01/21/10 | 19.00 | 19.09 | 18.62 | 866,900 | 18.71 | -0.24 -1.27% |
| 01/20/10 | 18.96 | 18.99 | 18.80 | 703,446 | 18.95 | -0.16 -0.84% |
| 01/19/10 | 18.86 | 19.11 | 18.84 | 657,488 | 19.11 | +0.23 +1.22% |
| 01/18/10 | 18.88 | 18.88 | 18.88 | 0 | 18.88 | 0.00 0.00% |
| 01/15/10 | 18.95 | 19.00 | 18.65 | 1,526,251 | 18.88 | -0.29 -1.51% |
| 01/14/10 | 19.49 | 19.49 | 19.07 | 1,535,314 | 19.17 | -0.43 -2.19% |
| 01/13/10 | 19.49 | 19.68 | 19.42 | 482,848 | 19.60 | +0.10 +0.51% |
| 01/12/10 | 19.55 | 19.67 | 19.41 | 557,192 | 19.50 | -0.08 -0.41% |
| 01/11/10 | 19.35 | 19.63 | 19.33 | 593,922 | 19.58 | +0.21 +1.08% |
| 01/08/10 | 19.24 | 19.39 | 19.19 | 537,189 | 19.37 | +0.05 +0.26% |
| 01/07/10 | 19.46 | 19.59 | 19.25 | 461,436 | 19.32 | -0.19 -0.97% |
| 01/06/10 | 19.21 | 19.62 | 19.16 | 1,145,788 | 19.51 | +0.28 +1.46% |
| 01/05/10 | 19.07 | 19.39 | 18.91 | 1,329,142 | 19.23 | -0.21 -1.08% |
| 01/04/10 | 19.40 | 19.58 | 19.34 | 539,774 | 19.44 | +0.05 +0.26% |
| 01/01/10 | 19.39 | 19.39 | 19.39 | 0 | 19.39 | 0.00 0.00% |
| 12/31/09 | 19.75 | 19.87 | 19.39 | 637,076 | 19.39 | -0.39 -1.97% |
| 12/30/09 | 19.64 | 19.89 | 19.64 | 481,007 | 19.78 | 0.00 0.00% |
| 12/29/09 | 19.74 | 19.88 | 19.74 | 499,929 | 19.78 | +0.02 +0.10% |
| 12/28/09 | 19.77 | 19.83 | 19.68 | 445,806 | 19.76 | -0.04 -0.20% |
| 12/25/09 | 19.69 | 19.88 | 19.62 | 176,513 | 19.80 | 0.00 0.00% |
| 12/24/09 | 19.69 | 19.88 | 19.62 | 176,513 | 19.80 | +0.08 +0.41% |
| 12/23/09 | 19.76 | 19.89 | 19.64 | 886,982 | 19.72 | -0.02 -0.10% |
| 12/22/09 | 20.16 | 20.18 | 19.70 | 1,042,594 | 19.74 | -0.42 -2.08% |
| 12/21/09 | 19.89 | 20.29 | 19.88 | 2,267,453 | 20.16 | +0.25 +1.26% |
| 12/18/09 | 19.54 | 20.00 | 19.54 | 2,845,733 | 19.91 | +0.36 +1.84% |
| 12/17/09 | 19.39 | 19.71 | 19.28 | 2,866,545 | 19.55 | +0.23 +1.19% |
| 12/16/09 | 19.03 | 19.60 | 18.98 | 3,727,640 | 19.32 | +0.28 +1.47% |
| 12/15/09 | 18.92 | 19.04 | 18.79 | 745,918 | 19.04 | +0.10 +0.53% |
| 12/14/09 | 18.90 | 18.97 | 18.82 | 919,142 | 18.94 | +0.05 +0.26% |
| 12/11/09 | 18.55 | 18.89 | 18.51 | 722,552 | 18.89 | +0.35 +1.89% |
| 12/10/09 | 18.51 | 18.73 | 18.37 | 798,300 | 18.54 | +0.06 +0.32% |
| 12/09/09 | 18.37 | 18.50 | 18.24 | 624,598 | 18.48 | +0.04 +0.22% |
| 12/08/09 | 18.33 | 18.60 | 18.16 | 779,888 | 18.44 | 0.00 0.00% |
| 12/07/09 | 18.28 | 18.50 | 18.26 | 694,192 | 18.44 | +0.12 +0.66% |
| 12/04/09 | 18.27 | 18.50 | 18.14 | 792,191 | 18.32 | +0.14 +0.77% |
| 12/03/09 | 18.30 | 18.37 | 18.10 | 846,744 | 18.18 | -0.08 -0.44% |
| 12/02/09 | 17.99 | 18.27 | 17.96 | 684,207 | 18.26 | +0.24 +1.33% |
| \/ Download Data To Spreadsheet | ||||||
