Piedmont Natural Gas Company, Inc. Historical Stock Prices

PNY 
$36
*  
0.17
0.47%
Get PNY Alerts
*Delayed - data as of May 6, 2015 11:55 ET  -  Find a broker to begin trading PNY now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    PNY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:55  36.17  36.37  35.78  36 102,372
05/05/2015 36.87 36.92 35.81 36.17 368,377
05/04/2015 36.93 37.42 36.87 36.87 211,399
05/01/2015 37.39 37.62 36.81 36.94 334,994
04/30/2015 37.9 38.34 37.17 37.44 1,088,680
04/29/2015 38.17 38.41 37.932 38.12 293,663
04/28/2015 37.71 38.42 37.42 38.4 297,105
04/27/2015 38.23 38.43 37.3307 37.72 360,853
04/24/2015 37.66 38.29 37.47 38.11 247,352
04/23/2015 37.36 37.7399 37.32 37.62 221,078
04/22/2015 37.53 37.67 37.2 37.34 268,325
04/21/2015 37.23 37.63 37.13 37.5 475,015
04/20/2015 36.56 37.41 36.53 37.07 310,299
04/17/2015 36.54 36.84 36.17 36.24 328,608
04/16/2015 37.04 37.04 36.39 36.79 332,044
04/15/2015 37.27 37.43 37.04 37.09 424,712
04/14/2015 37.32 37.39 37.01 37.12 317,323
04/13/2015 37.36 37.6 37.02 37.19 316,714
04/10/2015 37.25 37.51 37.03 37.3 236,792
04/09/2015 37.34 37.34 36.71 37 300,559
04/08/2015 37.09 37.38 36.79 37.35 257,324
04/07/2015 37.54 37.57 37.08 37.11 244,775
04/06/2015 37.35 37.87 37.25 37.58 248,700
04/02/2015 37.1 37.49 36.89 37.38 231,826
04/01/2015 36.78 37.13 36.51 37.11 280,831
03/31/2015 36.79 37.18 36.66 36.91 268,572
03/30/2015 36.71 37.107 36.46 36.91 330,130
03/27/2015 36.54 36.712 36.18 36.57 301,572
03/26/2015 36.67 37.06 36.42 36.57 376,742
03/25/2015 37.06 37.45 36.49 36.73 382,278
03/24/2015 36.83 37.08 36.64 37.06 501,525
03/23/2015 36.96 37.11 36.83 36.91 290,893
03/20/2015 37 37.62 37 37.38 975,469
03/19/2015 37.26 37.66 36.84 36.99 334,967
03/18/2015 36.4 37.65 36.2 37.51 350,524
03/17/2015 36.2 36.53 36.2 36.46 296,238
03/16/2015 36.17 36.64 36.0401 36.24 203,226
03/13/2015 36.35 36.42 35.49 35.98 298,641
03/12/2015 35.44 36.41 35.29 36.33 334,102
03/11/2015 35.29 35.3116 34.95 35.21 388,187
03/10/2015 35.17 35.82 35.01 35.25 410,513
03/09/2015 35.37 35.68 35.2 35.3 406,516
03/06/2015 35.97 35.97 35.04 35.19 370,502
03/05/2015 36.25 36.47 36.03 36.38 332,597
03/04/2015 36.76 36.82 36.04 36.33 385,763
03/03/2015 36.48 36.97 36.17 36.94 256,704
03/02/2015 37.24 37.24 35.93 36.53 416,240
02/27/2015 37.38 37.71 37.2 37.3 294,261
02/26/2015 37.61 37.85 37.26 37.42 283,656
02/25/2015 37.93 38.06 37.43 37.52 241,742
02/24/2015 37.95 38.26 37.73 37.94 300,860
02/23/2015 37.81 37.99 37.41 37.99 250,953
02/20/2015 37.61 37.88 37.23 37.83 308,190
02/19/2015 37.8 37.94 37.59 37.69 363,632
02/18/2015 36.97 37.95 36.97 37.79 383,134
02/17/2015 37.6 37.86 36.92 37.09 421,893
02/13/2015 37.98 38.01 37.3084 37.72 275,461
02/12/2015 38.03 38.11 37.7 38.06 211,036
02/11/2015 38.59 38.59 37.69 37.92 238,635
02/10/2015 38.12 38.73 37.86 38.67 312,671
02/09/2015 38.62 38.83 37.838 37.99 293,938
02/06/2015 40.33 40.33 38.46 38.81 387,355
02/05/2015 40.22 40.5 39.9 40.42 218,686
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?