|
Closing price on 10/24/2012
|
|
| Open |
40.20 |
| High |
40.20 |
| Low |
39.80 |
| Volume |
53,520 |
| Split-adjusted Price |
16.57 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2012
|
-0.20 / -0.50%
|
40.20
|
40.20
|
39.80
|
39.80
|
39.91
|
16.57
|
53,520
|
|
|
10/23/2012
|
+0.60 / +1.52%
|
39.80
|
40.40
|
39.50
|
40.00
|
39.88
|
16.65
|
172,530
|
|
|
10/22/2012
|
-0.40 / -1.01%
|
39.80
|
39.80
|
39.00
|
39.40
|
39.26
|
16.40
|
104,050
|
|
|
10/19/2012
|
+0.90 / +2.31%
|
39.20
|
39.80
|
38.70
|
39.80
|
39.38
|
16.57
|
271,750
|
|
|
10/18/2012
|
0.00 / 0.00%
|
39.30
|
39.30
|
38.90
|
38.90
|
38.98
|
16.20
|
60,080
|
|
|
10/17/2012
|
-0.10 / -0.26%
|
39.00
|
39.40
|
38.80
|
38.90
|
38.95
|
16.20
|
35,150
|
|
|
10/16/2012
|
+0.30 / +0.78%
|
38.90
|
39.50
|
38.80
|
39.00
|
39.09
|
16.24
|
134,690
|
|
|
10/15/2012
|
-0.70 / -1.78%
|
39.80
|
39.80
|
38.60
|
38.70
|
38.87
|
16.11
|
45,510
|
|
|
10/12/2012
|
-0.30 / -0.76%
|
39.80
|
39.80
|
39.40
|
39.40
|
39.67
|
16.40
|
79,120
|
|
|
10/11/2012
|
0.00 / 0.00%
|
39.70
|
39.80
|
39.50
|
39.70
|
39.63
|
16.53
|
110,180
|
|
|
10/10/2012
|
0.00 / 0.00%
|
39.20
|
39.70
|
39.20
|
39.70
|
39.57
|
16.53
|
33,740
|
|
|
10/9/2012
|
0.00 / 0.00%
|
39.90
|
39.90
|
38.80
|
39.70
|
39.78
|
16.53
|
574,310
|
|
|
10/8/2012
|
+0.10 / +0.25%
|
39.40
|
40.10
|
39.40
|
39.70
|
39.89
|
16.53
|
362,320
|
|
|
10/5/2012
|
+0.80 / +2.06%
|
38.80
|
39.80
|
38.80
|
39.60
|
39.26
|
16.49
|
217,330
|
|
|
10/4/2012
|
+0.10 / +0.26%
|
38.90
|
38.90
|
38.70
|
38.80
|
38.76
|
16.16
|
362,210
|
|
|
10/3/2012
|
0.00 / 0.00%
|
38.70
|
39.00
|
38.60
|
38.70
|
38.75
|
16.11
|
236,880
|
|
|
10/2/2012
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.60
|
38.70
|
38.71
|
16.11
|
247,380
|
|
|
10/1/2012
|
-1.40 / -3.49%
|
40.00
|
40.00
|
38.60
|
38.70
|
38.92
|
16.11
|
129,660
|
|
|
9/28/2012
|
+0.90 / +2.30%
|
39.00
|
40.20
|
39.00
|
40.10
|
39.66
|
16.70
|
255,000
|
|
|
9/27/2012
|
-0.80 / -2.00%
|
39.80
|
39.90
|
39.20
|
39.20
|
39.45
|
16.32
|
170,210
|
|
|
9/26/2012
|
+0.20 / +0.50%
|
39.70
|
40.40
|
39.70
|
40.00
|
39.94
|
16.65
|
117,740
|
|
|
9/25/2012
|
+1.00 / +2.58%
|
39.20
|
40.00
|
39.20
|
39.80
|
39.67
|
16.57
|
303,570
|
|
|
9/24/2012
|
-1.20 / -3.00%
|
39.00
|
40.00
|
38.50
|
38.80
|
38.89
|
16.16
|
434,220
|
|
|
9/21/2012
|
0.00 / 0.00%
|
40.80
|
40.80
|
39.70
|
40.00
|
39.95
|
16.65
|
98,550
|
|
|
9/20/2012
|
-0.70 / -1.72%
|
40.70
|
40.70
|
39.60
|
40.00
|
39.88
|
16.65
|
46,540
|
|
|
9/19/2012
|
+0.50 / +1.24%
|
39.90
|
41.00
|
39.90
|
40.70
|
40.47
|
16.95
|
262,800
|
|
|
9/18/2012
|
-1.10 / -2.66%
|
41.40
|
41.40
|
39.50
|
40.20
|
40.37
|
16.74
|
143,650
|
|
|
9/17/2012
|
-0.50 / -1.20%
|
41.50
|
42.00
|
41.30
|
41.30
|
41.63
|
17.20
|
113,130
|
|
|
9/14/2012
|
+0.50 / +1.21%
|
42.40
|
42.40
|
41.50
|
41.80
|
41.74
|
17.40
|
824,280
|
|
|
9/13/2012
|
+0.50 / +1.23%
|
41.00
|
41.40
|
40.90
|
41.30
|
41.09
|
17.20
|
533,240
|
|
|