|
Closing price on 11/20/2015
|
|
| Open |
43.30 |
| High |
43.60 |
| Low |
43.20 |
| Volume |
311,440 |
| Split-adjusted Price |
20.80 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2015
|
+0.10 / +0.23%
|
43.30
|
43.60
|
43.20
|
43.40
|
43.40
|
20.80
|
311,440
|
|
|
11/19/2015
|
0.00 / 0.00%
|
43.30
|
43.80
|
43.10
|
43.30
|
43.36
|
20.75
|
397,150
|
|
|
11/18/2015
|
-0.20 / -0.46%
|
43.20
|
43.50
|
43.10
|
43.30
|
43.26
|
20.75
|
173,530
|
|
|
11/17/2015
|
+0.40 / +0.93%
|
43.60
|
44.10
|
43.50
|
43.50
|
43.75
|
20.85
|
432,350
|
|
|
11/16/2015
|
-0.50 / -1.15%
|
43.40
|
43.50
|
42.90
|
43.10
|
43.13
|
20.66
|
518,020
|
|
|
11/13/2015
|
-1.20 / -2.68%
|
44.10
|
44.10
|
43.00
|
43.60
|
43.38
|
20.90
|
1,123,490
|
|
|
11/12/2015
|
-1.00 / -2.18%
|
45.60
|
45.60
|
44.40
|
44.80
|
44.79
|
21.47
|
1,035,900
|
|
|
11/11/2015
|
-0.20 / -0.43%
|
45.60
|
45.90
|
45.40
|
45.80
|
45.62
|
21.95
|
653,260
|
|
|
11/10/2015
|
-1.00 / -2.13%
|
46.80
|
46.80
|
45.70
|
46.00
|
46.29
|
22.05
|
789,700
|
|
|
11/9/2015
|
-0.50 / -1.05%
|
47.30
|
47.50
|
46.90
|
47.00
|
47.14
|
22.52
|
425,340
|
|
|
11/6/2015
|
-0.50 / -1.04%
|
47.90
|
47.90
|
47.40
|
47.50
|
47.62
|
22.76
|
410,780
|
|
|
11/5/2015
|
+0.50 / +1.05%
|
47.80
|
48.30
|
47.20
|
48.00
|
47.96
|
23.00
|
1,323,090
|
|
|
11/4/2015
|
+0.80 / +1.71%
|
47.20
|
48.30
|
47.00
|
47.50
|
47.51
|
22.76
|
1,370,410
|
|
|
11/3/2015
|
0.00 / 0.00%
|
46.90
|
46.90
|
46.60
|
46.70
|
46.73
|
22.38
|
525,730
|
|
|
11/2/2015
|
-0.10 / -0.21%
|
46.80
|
47.20
|
46.70
|
46.70
|
46.88
|
22.38
|
462,000
|
|
|
10/30/2015
|
+0.10 / +0.21%
|
46.80
|
47.10
|
46.60
|
46.80
|
46.82
|
22.43
|
379,850
|
|
|
10/29/2015
|
+0.40 / +0.86%
|
47.00
|
47.20
|
46.50
|
46.70
|
46.78
|
22.38
|
460,190
|
|
|
10/28/2015
|
+0.10 / +0.22%
|
46.20
|
46.50
|
46.10
|
46.30
|
46.30
|
22.19
|
430,180
|
|
|
10/27/2015
|
-0.60 / -1.28%
|
46.30
|
46.70
|
46.00
|
46.20
|
46.27
|
22.14
|
660,610
|
|
|
10/26/2015
|
-0.30 / -0.64%
|
47.00
|
47.50
|
46.80
|
46.80
|
46.95
|
22.43
|
363,720
|
|
|
10/23/2015
|
+0.40 / +0.86%
|
46.70
|
47.30
|
46.70
|
47.10
|
47.09
|
22.57
|
483,250
|
|
|
10/22/2015
|
0.00 / 0.00%
|
46.70
|
46.90
|
46.50
|
46.70
|
46.65
|
22.38
|
563,400
|
|
|
10/21/2015
|
-0.20 / -0.43%
|
47.00
|
47.00
|
46.60
|
46.70
|
46.79
|
22.38
|
279,680
|
|
|
10/20/2015
|
-0.30 / -0.64%
|
47.00
|
47.20
|
46.60
|
46.90
|
46.93
|
22.48
|
516,990
|
|
|
10/19/2015
|
-0.20 / -0.42%
|
47.50
|
47.50
|
47.10
|
47.20
|
47.22
|
22.62
|
273,490
|
|
|
10/16/2015
|
+0.10 / +0.21%
|
47.50
|
47.90
|
47.40
|
47.40
|
47.58
|
22.72
|
407,430
|
|
|
10/15/2015
|
+0.30 / +0.64%
|
46.70
|
47.30
|
46.70
|
47.30
|
46.93
|
22.67
|
179,650
|
|
|
10/14/2015
|
-0.50 / -1.05%
|
46.90
|
47.50
|
46.60
|
47.00
|
46.94
|
22.52
|
629,420
|
|
|
10/13/2015
|
-1.00 / -2.06%
|
47.70
|
47.90
|
47.40
|
47.50
|
47.66
|
22.76
|
706,460
|
|
|
10/12/2015
|
+0.20 / +0.41%
|
48.30
|
48.60
|
48.00
|
48.50
|
48.38
|
23.24
|
994,980
|
|
|