|
|
Closing price on 2/12/2014
|
|
| Open |
76.50 |
| High |
79.00 |
| Low |
76.50 |
| Volume |
650,290 |
| Split-adjusted Price |
37.64 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2014
|
+3.00 / +3.95%
|
76.50
|
79.00
|
76.50
|
79.00
|
78.00
|
37.64
|
650,290
|
|
|
2/11/2014
|
0.00 / 0.00%
|
77.00
|
78.00
|
75.50
|
76.00
|
76.83
|
36.21
|
535,920
|
|
|
2/10/2014
|
0.00 / 0.00%
|
76.50
|
76.50
|
75.50
|
76.00
|
75.98
|
36.21
|
211,430
|
|
|
2/7/2014
|
-1.00 / -1.30%
|
78.00
|
78.00
|
76.00
|
76.00
|
76.78
|
36.21
|
228,240
|
|
|
2/6/2014
|
0.00 / 0.00%
|
77.50
|
78.00
|
76.50
|
77.00
|
77.33
|
36.69
|
281,720
|
|
|
1/27/2014
|
-2.00 / -2.53%
|
80.00
|
80.00
|
77.00
|
77.00
|
78.26
|
36.69
|
364,220
|
|
|
1/24/2014
|
+3.50 / +4.64%
|
76.00
|
79.00
|
75.50
|
79.00
|
77.94
|
37.64
|
703,760
|
|
|
1/23/2014
|
+0.50 / +0.67%
|
76.00
|
77.00
|
75.50
|
75.50
|
75.98
|
35.98
|
242,500
|
|
|
1/22/2014
|
-2.00 / -2.60%
|
77.50
|
78.50
|
75.00
|
75.00
|
76.52
|
35.74
|
555,210
|
|
|
1/21/2014
|
-0.50 / -0.65%
|
77.00
|
78.00
|
75.50
|
77.00
|
76.74
|
36.69
|
411,240
|
|
|
1/20/2014
|
+0.50 / +0.65%
|
77.50
|
79.00
|
76.50
|
77.50
|
77.64
|
36.93
|
571,230
|
|
|
1/17/2014
|
0.00 / 0.00%
|
77.50
|
79.50
|
77.00
|
77.00
|
78.26
|
36.69
|
1,332,150
|
|
|
1/16/2014
|
+3.50 / +4.76%
|
74.50
|
77.50
|
74.50
|
77.00
|
76.48
|
36.69
|
1,954,470
|
|
|
1/15/2014
|
+2.00 / +2.80%
|
71.50
|
73.50
|
71.00
|
73.50
|
72.19
|
35.02
|
1,043,490
|
|
|
1/14/2014
|
-0.50 / -0.69%
|
72.00
|
72.50
|
71.50
|
71.50
|
71.82
|
34.07
|
560,640
|
|
|
1/13/2014
|
+2.50 / +3.60%
|
70.00
|
72.00
|
70.00
|
72.00
|
71.27
|
34.31
|
702,930
|
|
|
1/10/2014
|
+1.50 / +2.21%
|
68.50
|
71.00
|
68.50
|
69.50
|
69.79
|
33.12
|
1,157,340
|
|
|
1/9/2014
|
+0.50 / +0.74%
|
67.50
|
68.50
|
67.50
|
68.00
|
67.86
|
32.40
|
336,880
|
|
|
1/8/2014
|
+0.50 / +0.75%
|
67.50
|
67.50
|
66.50
|
67.50
|
67.25
|
32.16
|
181,340
|
|
|
1/7/2014
|
0.00 / 0.00%
|
67.00
|
67.50
|
66.50
|
67.00
|
66.93
|
31.93
|
153,500
|
|
|
1/6/2014
|
+1.00 / +1.52%
|
66.00
|
67.00
|
66.00
|
67.00
|
66.41
|
31.93
|
176,620
|
|
|
1/3/2014
|
-0.50 / -0.75%
|
66.50
|
66.50
|
65.50
|
66.00
|
65.93
|
31.45
|
256,970
|
|
|
1/2/2014
|
0.00 / 0.00%
|
66.50
|
66.50
|
65.50
|
66.50
|
66.08
|
31.69
|
229,950
|
|
|
12/31/2013
|
0.00 / 0.00%
|
66.00
|
67.00
|
66.00
|
66.50
|
66.43
|
31.69
|
340,960
|
|
|
12/30/2013
|
-0.50 / -0.75%
|
67.00
|
67.50
|
66.50
|
66.50
|
66.75
|
31.69
|
401,080
|
|
|
12/27/2013
|
+0.50 / +0.75%
|
67.00
|
68.50
|
67.00
|
67.00
|
67.37
|
31.93
|
880,610
|
|
|
12/26/2013
|
+1.50 / +2.31%
|
65.00
|
66.50
|
64.50
|
66.50
|
65.75
|
31.69
|
519,700
|
|
|
12/25/2013
|
0.00 / 0.00%
|
65.50
|
65.50
|
64.50
|
65.00
|
65.01
|
30.97
|
126,610
|
|
|
12/24/2013
|
-0.50 / -0.76%
|
65.50
|
66.00
|
65.00
|
65.00
|
65.06
|
30.97
|
287,770
|
|
|
12/23/2013
|
+1.00 / +1.55%
|
65.00
|
65.50
|
64.50
|
65.50
|
65.26
|
31.21
|
395,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|