|
|
Closing price on 1/16/2015
|
|
| Open |
78.00 |
| High |
79.00 |
| Low |
77.00 |
| Volume |
334,230 |
| Split-adjusted Price |
39.28 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2015
|
-1.00 / -1.27%
|
78.00
|
79.00
|
77.00
|
77.50
|
77.81
|
39.28
|
334,230
|
|
|
1/15/2015
|
+1.00 / +1.29%
|
78.00
|
79.00
|
77.00
|
78.50
|
78.12
|
39.79
|
403,100
|
|
|
1/14/2015
|
-3.00 / -3.73%
|
79.00
|
79.50
|
76.50
|
77.50
|
78.03
|
39.28
|
705,280
|
|
|
1/13/2015
|
+1.50 / +1.90%
|
78.00
|
82.00
|
78.00
|
80.50
|
80.07
|
40.80
|
1,270,070
|
|
|
1/12/2015
|
+5.00 / +6.76%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
40.04
|
671,210
|
|
|
1/9/2015
|
+4.50 / +6.47%
|
70.00
|
74.00
|
70.00
|
74.00
|
72.60
|
37.51
|
859,620
|
|
|
1/8/2015
|
+0.50 / +0.72%
|
70.00
|
70.50
|
69.50
|
69.50
|
69.90
|
35.23
|
290,220
|
|
|
1/7/2015
|
+1.00 / +1.47%
|
67.00
|
69.50
|
67.00
|
69.00
|
68.36
|
34.97
|
509,250
|
|
|
1/6/2015
|
-1.00 / -1.45%
|
67.00
|
68.50
|
67.00
|
68.00
|
67.88
|
34.47
|
405,050
|
|
|
1/5/2015
|
-1.50 / -2.13%
|
70.00
|
70.50
|
68.50
|
69.00
|
69.50
|
34.97
|
319,840
|
|
|
12/31/2014
|
+0.50 / +0.71%
|
70.00
|
71.00
|
69.50
|
70.50
|
70.36
|
35.73
|
216,920
|
|
|
12/30/2014
|
0.00 / 0.00%
|
69.00
|
70.00
|
67.50
|
70.00
|
68.95
|
35.48
|
235,540
|
|
|
12/29/2014
|
-0.50 / -0.71%
|
70.50
|
71.50
|
68.50
|
70.00
|
69.42
|
35.48
|
138,310
|
|
|
12/26/2014
|
+2.50 / +3.68%
|
68.00
|
72.00
|
68.00
|
70.50
|
69.72
|
35.73
|
511,400
|
|
|
12/25/2014
|
-3.00 / -4.23%
|
70.00
|
70.50
|
68.00
|
68.00
|
69.03
|
34.47
|
298,940
|
|
|
12/24/2014
|
+1.00 / +1.43%
|
71.50
|
71.50
|
70.00
|
71.00
|
70.84
|
35.99
|
201,710
|
|
|
12/23/2014
|
-2.00 / -2.78%
|
70.00
|
72.00
|
69.00
|
70.00
|
70.46
|
35.48
|
534,700
|
|
|
12/22/2014
|
+4.00 / +5.88%
|
68.50
|
72.50
|
68.50
|
72.00
|
70.64
|
36.49
|
861,030
|
|
|
12/19/2014
|
+2.00 / +3.03%
|
66.50
|
69.00
|
65.50
|
68.00
|
66.91
|
34.47
|
886,770
|
|
|
12/18/2014
|
+4.00 / +6.45%
|
64.00
|
66.00
|
63.50
|
66.00
|
65.22
|
33.45
|
569,060
|
|
|
12/17/2014
|
-2.50 / -3.88%
|
65.00
|
65.50
|
60.00
|
62.00
|
62.02
|
31.42
|
944,140
|
|
|
12/16/2014
|
-4.50 / -6.52%
|
67.50
|
68.00
|
64.50
|
64.50
|
65.03
|
32.69
|
1,355,250
|
|
|
12/15/2014
|
-2.00 / -2.82%
|
69.50
|
71.00
|
69.00
|
69.00
|
69.74
|
34.97
|
495,490
|
|
|
12/12/2014
|
0.00 / 0.00%
|
69.00
|
72.00
|
69.00
|
71.00
|
70.55
|
35.07
|
657,090
|
|
|
12/11/2014
|
-3.00 / -4.05%
|
70.50
|
73.50
|
70.50
|
71.00
|
71.75
|
35.07
|
749,110
|
|
|
12/10/2014
|
-1.50 / -1.99%
|
71.00
|
75.50
|
70.50
|
74.00
|
71.86
|
36.56
|
1,491,890
|
|
|
12/9/2014
|
-5.50 / -6.79%
|
78.00
|
78.50
|
75.50
|
75.50
|
75.90
|
37.30
|
1,175,330
|
|
|
12/8/2014
|
-5.50 / -6.36%
|
86.00
|
86.00
|
81.00
|
81.00
|
83.09
|
40.01
|
873,510
|
|
|
12/5/2014
|
-1.00 / -1.14%
|
87.00
|
88.00
|
86.50
|
86.50
|
87.14
|
42.73
|
343,130
|
|
|
12/4/2014
|
0.00 / 0.00%
|
88.00
|
89.50
|
87.50
|
87.50
|
88.37
|
43.22
|
598,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|