|
|
Closing price on 2/27/2014
|
|
| Open |
85.00 |
| High |
85.50 |
| Low |
83.00 |
| Volume |
394,450 |
| Split-adjusted Price |
39.55 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2014
|
-3.00 / -3.49%
|
85.00
|
85.50
|
83.00
|
83.00
|
84.56
|
39.55
|
394,450
|
|
|
2/26/2014
|
0.00 / 0.00%
|
87.00
|
87.00
|
84.50
|
86.00
|
85.69
|
40.98
|
298,980
|
|
|
2/25/2014
|
+3.00 / +3.61%
|
83.00
|
86.00
|
83.00
|
86.00
|
84.79
|
40.98
|
895,290
|
|
|
2/24/2014
|
+0.50 / +0.61%
|
82.50
|
83.00
|
82.50
|
83.00
|
82.90
|
39.55
|
197,080
|
|
|
2/21/2014
|
0.00 / 0.00%
|
83.00
|
83.50
|
82.00
|
82.50
|
82.61
|
39.31
|
259,120
|
|
|
2/20/2014
|
-0.50 / -0.60%
|
83.50
|
85.50
|
81.50
|
82.50
|
83.86
|
39.31
|
969,090
|
|
|
2/19/2014
|
0.00 / 0.00%
|
84.00
|
84.00
|
82.00
|
83.00
|
82.54
|
39.55
|
503,840
|
|
|
2/18/2014
|
+0.50 / +0.61%
|
82.50
|
83.50
|
82.50
|
83.00
|
83.03
|
39.55
|
514,180
|
|
|
2/17/2014
|
-1.00 / -1.20%
|
83.50
|
83.50
|
82.50
|
82.50
|
82.71
|
39.31
|
276,290
|
|
|
2/14/2014
|
+1.00 / +1.21%
|
84.00
|
85.00
|
82.50
|
83.50
|
83.68
|
39.79
|
737,250
|
|
|
2/13/2014
|
+3.50 / +4.43%
|
79.50
|
82.50
|
79.50
|
82.50
|
81.49
|
39.31
|
761,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|