|
|
Closing price on 10/20/2014
|
|
| Open |
102.00 |
| High |
104.00 |
| Low |
102.00 |
| Volume |
316,670 |
| Split-adjusted Price |
50.39 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2014
|
+2.00 / +2.00%
|
102.00
|
104.00
|
102.00
|
102.00
|
102.58
|
50.39
|
316,670
|
|
|
10/17/2014
|
-3.00 / -2.91%
|
102.00
|
105.00
|
99.50
|
100.00
|
100.81
|
49.40
|
1,195,380
|
|
|
10/16/2014
|
-5.00 / -4.63%
|
108.00
|
108.00
|
101.00
|
103.00
|
103.87
|
50.88
|
1,095,120
|
|
|
10/15/2014
|
-1.00 / -0.92%
|
108.00
|
110.00
|
105.00
|
108.00
|
107.17
|
53.35
|
494,960
|
|
|
10/14/2014
|
-2.00 / -1.80%
|
111.00
|
112.00
|
109.00
|
109.00
|
110.15
|
53.85
|
238,800
|
|
|
10/13/2014
|
-2.00 / -1.77%
|
112.00
|
113.00
|
108.00
|
111.00
|
110.02
|
54.83
|
707,080
|
|
|
10/10/2014
|
-3.00 / -2.59%
|
116.00
|
119.00
|
113.00
|
113.00
|
116.57
|
55.82
|
426,340
|
|
|
10/9/2014
|
+7.00 / +6.42%
|
111.00
|
116.00
|
111.00
|
116.00
|
114.96
|
57.30
|
1,053,420
|
|
|
10/8/2014
|
+2.00 / +1.87%
|
108.00
|
109.00
|
107.00
|
109.00
|
107.83
|
53.85
|
516,960
|
|
|
10/7/2014
|
+1.00 / +0.94%
|
106.00
|
109.00
|
106.00
|
107.00
|
107.29
|
52.86
|
260,790
|
|
|
10/6/2014
|
0.00 / 0.00%
|
106.00
|
108.00
|
106.00
|
106.00
|
106.55
|
52.36
|
368,300
|
|
|
10/3/2014
|
-2.00 / -1.85%
|
109.00
|
109.00
|
106.00
|
106.00
|
106.67
|
52.36
|
417,020
|
|
|
10/2/2014
|
-1.00 / -0.92%
|
110.00
|
111.00
|
108.00
|
108.00
|
109.19
|
53.35
|
623,820
|
|
|
10/1/2014
|
+3.00 / +2.83%
|
107.00
|
110.00
|
107.00
|
109.00
|
108.22
|
53.85
|
561,920
|
|
|
9/30/2014
|
-1.00 / -0.93%
|
106.00
|
107.00
|
104.00
|
106.00
|
105.92
|
52.36
|
473,980
|
|
|
9/29/2014
|
-1.00 / -0.93%
|
108.00
|
109.00
|
107.00
|
107.00
|
107.78
|
52.86
|
260,550
|
|
|
9/26/2014
|
+1.00 / +0.93%
|
108.00
|
109.00
|
107.00
|
108.00
|
107.67
|
53.35
|
422,410
|
|
|
9/25/2014
|
+2.00 / +1.90%
|
105.00
|
107.00
|
103.00
|
107.00
|
104.92
|
52.86
|
834,240
|
|
|
9/24/2014
|
-4.00 / -3.67%
|
109.00
|
110.00
|
105.00
|
105.00
|
106.62
|
51.87
|
899,110
|
|
|
9/23/2014
|
-4.00 / -3.54%
|
112.00
|
113.00
|
109.00
|
109.00
|
110.35
|
53.85
|
379,770
|
|
|
9/22/2014
|
-2.00 / -1.74%
|
115.00
|
116.00
|
113.00
|
113.00
|
113.91
|
55.82
|
175,780
|
|
|
9/19/2014
|
+1.00 / +0.88%
|
115.00
|
116.00
|
113.00
|
115.00
|
114.43
|
56.07
|
455,440
|
|
|
9/18/2014
|
-5.00 / -4.20%
|
119.00
|
120.00
|
114.00
|
114.00
|
116.43
|
55.58
|
562,970
|
|
|
9/17/2014
|
-1.00 / -0.83%
|
120.00
|
122.00
|
119.00
|
119.00
|
120.33
|
58.02
|
288,040
|
|
|
9/16/2014
|
-1.00 / -0.83%
|
120.00
|
122.00
|
120.00
|
120.00
|
120.48
|
58.51
|
293,900
|
|
|
9/15/2014
|
0.00 / 0.00%
|
121.00
|
124.00
|
121.00
|
121.00
|
121.84
|
58.99
|
463,250
|
|
|
9/12/2014
|
0.00 / 0.00%
|
121.00
|
122.00
|
120.00
|
121.00
|
120.66
|
58.99
|
147,190
|
|
|
9/11/2014
|
0.00 / 0.00%
|
121.00
|
124.00
|
120.00
|
121.00
|
121.74
|
58.99
|
214,430
|
|
|
9/10/2014
|
+1.00 / +0.83%
|
120.00
|
121.00
|
118.00
|
121.00
|
119.64
|
58.99
|
116,600
|
|
|
9/9/2014
|
-3.00 / -2.44%
|
123.00
|
124.00
|
119.00
|
120.00
|
121.30
|
58.51
|
397,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|