|
Closing price on 10/28/2016
|
|
| Open |
67.50 |
| High |
68.20 |
| Low |
67.50 |
| Volume |
117,960 |
| Split-adjusted Price |
35.27 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2016
|
+0.20 / +0.29%
|
67.50
|
68.20
|
67.50
|
68.00
|
68.02
|
35.27
|
117,960
|
|
|
10/27/2016
|
+0.10 / +0.15%
|
67.70
|
68.00
|
67.20
|
67.80
|
67.75
|
35.17
|
128,110
|
|
|
10/26/2016
|
-0.60 / -0.88%
|
67.90
|
68.30
|
67.70
|
67.70
|
67.89
|
35.11
|
143,550
|
|
|
10/25/2016
|
+0.20 / +0.29%
|
68.00
|
68.50
|
67.10
|
68.30
|
67.71
|
35.43
|
187,330
|
|
|
10/24/2016
|
-0.90 / -1.30%
|
68.10
|
68.90
|
68.10
|
68.10
|
68.23
|
35.32
|
112,040
|
|
|
10/21/2016
|
0.00 / 0.00%
|
68.50
|
69.00
|
68.10
|
69.00
|
68.60
|
35.79
|
186,160
|
|
|
10/20/2016
|
-0.10 / -0.14%
|
69.80
|
69.80
|
69.00
|
69.00
|
69.47
|
35.79
|
144,580
|
|
|
10/19/2016
|
+0.60 / +0.88%
|
69.00
|
69.50
|
68.60
|
69.10
|
69.13
|
35.84
|
90,290
|
|
|
10/18/2016
|
-1.00 / -1.44%
|
69.50
|
69.80
|
68.20
|
68.50
|
69.01
|
35.53
|
128,270
|
|
|
10/17/2016
|
-1.30 / -1.84%
|
70.80
|
70.80
|
69.00
|
69.50
|
69.59
|
36.05
|
119,640
|
|
|
10/14/2016
|
-0.20 / -0.28%
|
71.20
|
71.80
|
70.80
|
70.80
|
71.28
|
36.72
|
76,660
|
|
|
10/13/2016
|
+0.50 / +0.71%
|
69.00
|
71.00
|
69.00
|
71.00
|
70.54
|
36.83
|
96,960
|
|
|
10/12/2016
|
-1.50 / -2.08%
|
72.00
|
72.00
|
70.00
|
70.50
|
70.81
|
36.57
|
146,820
|
|
|
10/11/2016
|
+4.50 / +6.67%
|
69.30
|
72.00
|
68.30
|
72.00
|
69.48
|
37.34
|
291,730
|
|
|
10/10/2016
|
-3.40 / -4.80%
|
70.90
|
70.90
|
67.50
|
67.50
|
69.36
|
35.01
|
209,380
|
|
|
10/7/2016
|
+0.40 / +0.57%
|
71.80
|
71.80
|
70.50
|
70.90
|
71.02
|
36.77
|
109,370
|
|
|
10/6/2016
|
-1.10 / -1.54%
|
72.00
|
72.20
|
70.50
|
70.50
|
71.23
|
36.57
|
86,330
|
|
|
10/5/2016
|
+0.50 / +0.70%
|
71.10
|
72.20
|
71.10
|
71.60
|
71.65
|
37.14
|
177,800
|
|
|
10/4/2016
|
+0.10 / +0.14%
|
71.00
|
72.00
|
70.00
|
71.10
|
70.92
|
36.88
|
157,860
|
|
|
10/3/2016
|
+0.50 / +0.71%
|
70.70
|
71.50
|
70.50
|
71.00
|
70.89
|
36.83
|
125,030
|
|
|
9/30/2016
|
-2.70 / -3.69%
|
73.20
|
73.30
|
70.50
|
70.50
|
72.02
|
36.57
|
343,210
|
|
|
9/29/2016
|
+3.20 / +4.57%
|
72.00
|
74.20
|
72.00
|
73.20
|
72.86
|
37.71
|
456,820
|
|
|
9/28/2016
|
+0.70 / +1.01%
|
69.00
|
70.00
|
69.00
|
70.00
|
69.41
|
36.06
|
459,890
|
|
|
9/27/2016
|
+0.80 / +1.17%
|
68.50
|
69.30
|
68.10
|
69.30
|
68.95
|
35.70
|
318,780
|
|
|
9/26/2016
|
-0.10 / -0.15%
|
68.00
|
68.50
|
67.10
|
68.50
|
67.83
|
35.29
|
261,700
|
|
|
9/23/2016
|
+0.80 / +1.18%
|
67.70
|
68.60
|
67.40
|
68.60
|
68.11
|
35.34
|
162,790
|
|
|
9/22/2016
|
+0.20 / +0.30%
|
68.80
|
69.00
|
67.80
|
67.80
|
68.41
|
34.93
|
240,820
|
|
|
9/21/2016
|
+1.60 / +2.42%
|
66.00
|
67.70
|
65.60
|
67.60
|
66.79
|
34.82
|
399,860
|
|
|
9/20/2016
|
+2.00 / +3.13%
|
63.90
|
66.00
|
63.50
|
66.00
|
64.86
|
34.00
|
221,460
|
|
|
9/19/2016
|
+0.80 / +1.27%
|
63.30
|
64.00
|
63.20
|
64.00
|
63.54
|
32.97
|
127,030
|
|
|