|
Closing price on 12/5/2016
|
|
| Open |
67.20 |
| High |
67.70 |
| Low |
66.00 |
| Volume |
43,400 |
| Split-adjusted Price |
36.64 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
-1.40 / -2.06%
|
67.20
|
67.70
|
66.00
|
66.50
|
66.73
|
36.64
|
43,400
|
|
|
12/2/2016
|
-0.40 / -0.59%
|
69.00
|
69.30
|
67.50
|
67.90
|
68.45
|
37.42
|
125,390
|
|
|
12/1/2016
|
+4.40 / +6.89%
|
68.30
|
68.30
|
68.00
|
68.30
|
68.29
|
37.64
|
380,160
|
|
|
11/30/2016
|
-0.60 / -0.93%
|
64.50
|
64.50
|
63.00
|
63.90
|
63.79
|
35.21
|
197,670
|
|
|
11/29/2016
|
-3.50 / -5.15%
|
66.70
|
68.00
|
64.50
|
64.50
|
65.78
|
35.54
|
165,130
|
|
|
11/28/2016
|
0.00 / 0.00%
|
68.00
|
68.10
|
67.50
|
68.00
|
67.96
|
37.47
|
181,290
|
|
|
11/25/2016
|
-0.20 / -0.29%
|
68.00
|
68.20
|
67.50
|
68.00
|
68.00
|
37.47
|
126,720
|
|
|
11/24/2016
|
-0.40 / -0.58%
|
68.20
|
68.60
|
68.00
|
68.20
|
68.37
|
37.58
|
47,110
|
|
|
11/23/2016
|
-0.10 / -0.15%
|
68.70
|
69.20
|
68.50
|
68.60
|
68.78
|
37.80
|
59,900
|
|
|
11/22/2016
|
+1.40 / +2.08%
|
68.00
|
69.50
|
68.00
|
68.70
|
68.65
|
37.86
|
143,310
|
|
|
11/21/2016
|
+0.10 / +0.15%
|
67.20
|
67.40
|
67.20
|
67.30
|
67.27
|
37.08
|
170,110
|
|
|
11/18/2016
|
0.00 / 0.00%
|
67.00
|
67.30
|
67.00
|
67.20
|
67.18
|
37.03
|
78,920
|
|
|
11/17/2016
|
-0.10 / -0.15%
|
67.50
|
67.50
|
67.20
|
67.20
|
67.27
|
37.03
|
73,200
|
|
|
11/16/2016
|
+0.10 / +0.15%
|
67.90
|
68.30
|
67.10
|
67.30
|
67.49
|
37.08
|
125,530
|
|
|
11/15/2016
|
+0.20 / +0.30%
|
67.00
|
67.40
|
66.60
|
67.20
|
67.17
|
37.03
|
92,810
|
|
|
11/14/2016
|
-1.10 / -1.62%
|
68.00
|
68.00
|
66.80
|
67.00
|
66.96
|
36.92
|
89,780
|
|
|
11/11/2016
|
+0.10 / +0.15%
|
68.00
|
69.00
|
68.00
|
68.10
|
68.35
|
37.53
|
31,690
|
|
|
11/10/2016
|
+0.90 / +1.34%
|
67.10
|
68.50
|
67.10
|
68.00
|
67.70
|
37.47
|
244,160
|
|
|
11/9/2016
|
-0.60 / -0.89%
|
66.00
|
67.70
|
64.00
|
67.10
|
66.43
|
36.97
|
264,570
|
|
|
11/8/2016
|
+0.40 / +0.59%
|
67.80
|
67.80
|
67.20
|
67.70
|
67.36
|
37.31
|
186,260
|
|
|
11/7/2016
|
+1.60 / +2.44%
|
65.70
|
67.30
|
65.00
|
67.30
|
66.62
|
37.08
|
152,080
|
|
|
11/4/2016
|
+0.40 / +0.61%
|
65.70
|
65.70
|
64.90
|
65.70
|
65.11
|
36.20
|
117,300
|
|
|
11/3/2016
|
-0.60 / -0.91%
|
65.80
|
65.80
|
63.60
|
65.30
|
64.64
|
35.98
|
224,930
|
|
|
11/2/2016
|
-0.60 / -0.90%
|
66.50
|
66.80
|
65.70
|
65.90
|
66.25
|
36.31
|
140,040
|
|
|
11/1/2016
|
+0.50 / +0.76%
|
65.50
|
66.80
|
65.30
|
66.50
|
65.88
|
36.64
|
395,650
|
|
|
10/31/2016
|
-2.00 / -2.94%
|
68.00
|
68.00
|
66.00
|
66.00
|
66.76
|
36.37
|
332,550
|
|
|
10/28/2016
|
+0.20 / +0.29%
|
67.50
|
68.20
|
67.50
|
68.00
|
68.02
|
37.47
|
117,960
|
|
|
10/27/2016
|
+0.10 / +0.15%
|
67.70
|
68.00
|
67.20
|
67.80
|
67.75
|
37.36
|
128,110
|
|
|
10/26/2016
|
-0.60 / -0.88%
|
67.90
|
68.30
|
67.70
|
67.70
|
67.89
|
37.31
|
143,550
|
|
|
10/25/2016
|
+0.20 / +0.29%
|
68.00
|
68.50
|
67.10
|
68.30
|
67.71
|
37.64
|
187,330
|
|
|