|
|
Closing price on 2/6/2013
|
|
| Open |
45.50 |
| High |
46.30 |
| Low |
45.50 |
| Volume |
472,350 |
| Split-adjusted Price |
21.02 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2013
|
+0.80 / +1.76%
|
45.50
|
46.30
|
45.50
|
46.30
|
46.05
|
21.02
|
472,350
|
|
|
2/5/2013
|
-0.50 / -1.09%
|
46.00
|
46.20
|
45.30
|
45.50
|
45.69
|
20.66
|
264,910
|
|
|
2/4/2013
|
+1.00 / +2.22%
|
46.00
|
46.90
|
45.60
|
46.00
|
46.24
|
20.88
|
373,810
|
|
|
2/1/2013
|
+0.30 / +0.67%
|
44.50
|
45.00
|
43.90
|
45.00
|
44.32
|
20.43
|
354,500
|
|
|
1/31/2013
|
-1.30 / -2.83%
|
45.90
|
46.00
|
44.70
|
44.70
|
45.33
|
20.29
|
409,050
|
|
|
1/30/2013
|
+0.50 / +1.10%
|
46.30
|
47.50
|
45.60
|
46.00
|
46.17
|
20.88
|
422,340
|
|
|
1/29/2013
|
0.00 / 0.00%
|
45.10
|
46.70
|
44.90
|
45.50
|
45.55
|
20.66
|
878,050
|
|
|
1/28/2013
|
+0.70 / +1.56%
|
47.00
|
47.90
|
45.50
|
45.50
|
47.64
|
20.66
|
868,650
|
|
|
1/25/2013
|
+2.90 / +6.92%
|
42.20
|
44.80
|
42.00
|
44.80
|
43.72
|
20.34
|
976,320
|
|
|
1/24/2013
|
+1.20 / +2.95%
|
40.70
|
42.10
|
40.70
|
41.90
|
41.50
|
19.02
|
2,513,370
|
|
|
1/23/2013
|
0.00 / 0.00%
|
41.20
|
41.20
|
40.40
|
40.70
|
40.63
|
18.48
|
151,470
|
|
|
1/22/2013
|
0.00 / 0.00%
|
40.50
|
41.80
|
40.30
|
40.70
|
40.68
|
18.48
|
864,580
|
|
|
1/21/2013
|
-0.90 / -2.16%
|
41.80
|
41.80
|
40.60
|
40.70
|
40.94
|
18.48
|
745,790
|
|
|
1/18/2013
|
-0.40 / -0.95%
|
42.00
|
42.50
|
41.50
|
41.60
|
41.72
|
18.89
|
550,040
|
|
|
1/17/2013
|
-1.70 / -3.89%
|
43.70
|
43.80
|
42.00
|
42.00
|
42.95
|
19.07
|
505,310
|
|
|
1/16/2013
|
+0.40 / +0.92%
|
43.20
|
44.30
|
43.20
|
43.70
|
43.84
|
19.84
|
3,060,150
|
|
|
1/15/2013
|
-0.90 / -2.04%
|
44.20
|
44.20
|
43.10
|
43.30
|
43.46
|
19.66
|
476,420
|
|
|
1/14/2013
|
+1.40 / +3.27%
|
42.80
|
44.90
|
42.70
|
44.20
|
44.18
|
20.07
|
504,790
|
|
|
1/11/2013
|
+2.00 / +4.90%
|
41.00
|
42.80
|
41.00
|
42.80
|
42.37
|
19.43
|
1,009,650
|
|
|
1/10/2013
|
+0.70 / +1.75%
|
40.10
|
40.80
|
39.90
|
40.80
|
40.25
|
18.52
|
1,586,010
|
|
|
1/9/2013
|
-0.70 / -1.72%
|
41.20
|
41.70
|
39.90
|
40.10
|
40.80
|
18.21
|
1,192,690
|
|
|
1/8/2013
|
+0.90 / +2.26%
|
39.80
|
41.40
|
39.60
|
40.80
|
40.55
|
18.52
|
1,071,680
|
|
|
1/7/2013
|
0.00 / 0.00%
|
40.00
|
40.30
|
39.90
|
39.90
|
40.00
|
18.12
|
801,600
|
|
|
1/4/2013
|
+0.90 / +2.31%
|
39.70
|
40.20
|
39.00
|
39.90
|
39.31
|
18.12
|
1,958,980
|
|
|
1/3/2013
|
0.00 / 0.00%
|
39.00
|
39.50
|
38.80
|
39.00
|
39.02
|
17.71
|
1,618,510
|
|
|
1/2/2013
|
+0.40 / +1.04%
|
38.70
|
39.00
|
38.60
|
39.00
|
38.90
|
17.71
|
90,770
|
|
|
12/28/2012
|
-0.30 / -0.77%
|
38.60
|
39.00
|
38.60
|
38.60
|
38.88
|
17.52
|
77,550
|
|
|
12/27/2012
|
0.00 / 0.00%
|
38.90
|
39.00
|
38.80
|
38.90
|
38.95
|
17.66
|
179,200
|
|
|
12/26/2012
|
+0.10 / +0.26%
|
38.50
|
38.90
|
38.50
|
38.90
|
38.79
|
17.66
|
33,230
|
|
|
12/25/2012
|
0.00 / 0.00%
|
38.80
|
38.90
|
38.60
|
38.80
|
38.71
|
17.62
|
44,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|