|
|
Closing price on 4/20/2015
|
|
| Open |
66.50 |
| High |
67.00 |
| Low |
65.00 |
| Volume |
594,950 |
| Split-adjusted Price |
33.20 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2015
|
-1.00 / -1.50%
|
66.50
|
67.00
|
65.00
|
65.50
|
65.90
|
33.20
|
594,950
|
|
|
4/17/2015
|
-1.00 / -1.48%
|
67.50
|
69.00
|
66.50
|
66.50
|
67.84
|
33.71
|
1,311,260
|
|
|
4/16/2015
|
0.00 / 0.00%
|
69.50
|
69.50
|
67.50
|
67.50
|
68.52
|
34.21
|
648,620
|
|
|
4/15/2015
|
+3.50 / +5.47%
|
64.50
|
68.00
|
64.50
|
67.50
|
66.52
|
34.21
|
1,192,200
|
|
|
4/14/2015
|
+1.00 / +1.59%
|
63.50
|
65.00
|
63.00
|
64.00
|
64.07
|
32.44
|
633,310
|
|
|
4/13/2015
|
+1.00 / +1.61%
|
62.00
|
64.00
|
62.00
|
63.00
|
63.14
|
31.93
|
404,770
|
|
|
4/10/2015
|
0.00 / 0.00%
|
62.00
|
62.50
|
61.50
|
62.00
|
62.00
|
31.42
|
518,270
|
|
|
4/9/2015
|
-0.50 / -0.80%
|
62.50
|
62.50
|
61.50
|
62.00
|
62.05
|
31.42
|
319,300
|
|
|
4/8/2015
|
0.00 / 0.00%
|
63.50
|
64.00
|
62.00
|
62.50
|
62.59
|
31.68
|
406,840
|
|
|
4/7/2015
|
0.00 / 0.00%
|
62.50
|
63.50
|
61.50
|
62.50
|
62.52
|
31.68
|
514,230
|
|
|
4/6/2015
|
-1.50 / -2.34%
|
64.00
|
64.00
|
62.50
|
62.50
|
62.93
|
31.68
|
524,550
|
|
|
4/3/2015
|
+1.00 / +1.59%
|
64.00
|
64.00
|
62.50
|
64.00
|
63.44
|
32.44
|
291,480
|
|
|
4/2/2015
|
+1.00 / +1.61%
|
62.50
|
63.50
|
61.00
|
63.00
|
62.46
|
31.93
|
546,750
|
|
|
4/1/2015
|
-4.00 / -6.06%
|
66.00
|
66.50
|
61.50
|
62.00
|
62.90
|
31.42
|
1,133,480
|
|
|
3/31/2015
|
+2.00 / +3.13%
|
64.00
|
66.50
|
63.50
|
66.00
|
65.34
|
33.45
|
1,041,160
|
|
|
3/30/2015
|
-1.50 / -2.29%
|
65.50
|
67.00
|
64.00
|
64.00
|
65.30
|
32.44
|
444,770
|
|
|
3/27/2015
|
-1.50 / -2.24%
|
68.50
|
69.50
|
65.50
|
65.50
|
67.12
|
33.20
|
719,800
|
|
|
3/26/2015
|
-3.00 / -4.29%
|
68.00
|
69.00
|
65.50
|
67.00
|
67.27
|
33.96
|
1,556,390
|
|
|
3/25/2015
|
-5.00 / -6.67%
|
75.00
|
75.50
|
70.00
|
70.00
|
70.97
|
35.48
|
1,296,740
|
|
|
3/24/2015
|
-1.00 / -1.32%
|
76.00
|
76.50
|
73.50
|
75.00
|
74.48
|
38.01
|
384,090
|
|
|
3/23/2015
|
+0.50 / +0.66%
|
76.50
|
77.50
|
75.50
|
76.00
|
76.37
|
38.52
|
476,500
|
|
|
3/20/2015
|
0.00 / 0.00%
|
75.50
|
76.50
|
75.00
|
75.50
|
75.59
|
38.27
|
384,350
|
|
|
3/19/2015
|
-0.50 / -0.66%
|
77.00
|
77.00
|
75.50
|
75.50
|
76.02
|
38.27
|
215,120
|
|
|
3/18/2015
|
-1.00 / -1.30%
|
77.00
|
77.00
|
75.50
|
76.00
|
76.35
|
38.52
|
152,790
|
|
|
3/17/2015
|
+0.50 / +0.65%
|
77.00
|
77.50
|
76.50
|
77.00
|
76.80
|
39.03
|
295,300
|
|
|
3/16/2015
|
0.00 / 0.00%
|
77.50
|
78.50
|
76.50
|
76.50
|
77.29
|
38.77
|
291,740
|
|
|
3/13/2015
|
-1.00 / -1.29%
|
77.00
|
78.00
|
76.50
|
76.50
|
76.94
|
38.77
|
202,010
|
|
|
3/12/2015
|
0.00 / 0.00%
|
77.00
|
78.00
|
77.00
|
77.50
|
77.46
|
39.28
|
223,010
|
|
|
3/11/2015
|
-1.00 / -1.27%
|
78.50
|
78.50
|
77.00
|
77.50
|
77.70
|
39.28
|
359,610
|
|
|
3/10/2015
|
+0.50 / +0.64%
|
78.00
|
79.00
|
78.00
|
78.50
|
78.47
|
39.79
|
756,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|