|
|
Closing price on 4/22/2016
|
|
| Open |
47.00 |
| High |
49.50 |
| Low |
47.00 |
| Volume |
2,152,670 |
| Split-adjusted Price |
27.09 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2016
|
+1.90 / +3.99%
|
47.00
|
49.50
|
47.00
|
49.50
|
48.54
|
27.09
|
2,152,670
|
|
|
4/21/2016
|
+2.80 / +6.25%
|
45.70
|
47.60
|
45.70
|
47.60
|
46.78
|
26.05
|
1,430,930
|
|
|
4/20/2016
|
+0.50 / +1.13%
|
44.80
|
44.90
|
44.40
|
44.80
|
44.60
|
24.52
|
859,070
|
|
|
4/19/2016
|
-2.00 / -4.32%
|
45.00
|
45.10
|
44.10
|
44.30
|
44.68
|
24.24
|
1,543,460
|
|
|
4/15/2016
|
+0.40 / +0.87%
|
46.00
|
46.80
|
46.00
|
46.30
|
46.35
|
25.34
|
880,220
|
|
|
4/14/2016
|
-0.30 / -0.65%
|
45.50
|
46.30
|
45.50
|
45.90
|
46.01
|
25.12
|
714,940
|
|
|
4/13/2016
|
+0.70 / +1.54%
|
46.30
|
47.00
|
45.70
|
46.20
|
46.33
|
25.28
|
1,273,840
|
|
|
4/12/2016
|
+0.50 / +1.11%
|
45.00
|
45.60
|
45.00
|
45.50
|
45.34
|
24.90
|
914,510
|
|
|
4/11/2016
|
+0.90 / +2.04%
|
45.20
|
45.70
|
44.90
|
45.00
|
45.20
|
24.63
|
968,630
|
|
|
4/8/2016
|
0.00 / 0.00%
|
45.50
|
45.50
|
43.70
|
44.10
|
44.24
|
24.13
|
693,050
|
|
|
4/7/2016
|
+1.10 / +2.56%
|
44.10
|
44.50
|
43.60
|
44.10
|
44.03
|
24.13
|
1,021,450
|
|
|
4/6/2016
|
+2.00 / +4.88%
|
43.00
|
43.00
|
41.80
|
43.00
|
42.48
|
23.53
|
844,500
|
|
|
4/5/2016
|
+0.60 / +1.49%
|
40.00
|
41.00
|
39.60
|
41.00
|
40.08
|
22.44
|
905,570
|
|
|
4/4/2016
|
-1.10 / -2.65%
|
40.20
|
41.50
|
40.20
|
40.40
|
40.68
|
22.11
|
697,070
|
|
|
4/1/2016
|
+0.50 / +1.22%
|
41.00
|
41.70
|
40.90
|
41.50
|
41.38
|
22.71
|
470,820
|
|
|
3/31/2016
|
-2.00 / -4.65%
|
42.80
|
42.80
|
41.00
|
41.00
|
41.79
|
22.44
|
814,690
|
|
|
3/30/2016
|
-0.50 / -1.15%
|
43.30
|
43.80
|
42.80
|
43.00
|
43.11
|
23.53
|
607,540
|
|
|
3/29/2016
|
-1.70 / -3.76%
|
44.90
|
44.90
|
43.50
|
43.50
|
44.16
|
23.81
|
824,770
|
|
|
3/28/2016
|
0.00 / 0.00%
|
45.30
|
45.50
|
45.00
|
45.20
|
45.20
|
24.74
|
273,940
|
|
|
3/25/2016
|
+0.10 / +0.22%
|
44.90
|
45.40
|
44.70
|
45.20
|
45.01
|
24.74
|
750,070
|
|
|
3/24/2016
|
-1.30 / -2.80%
|
45.80
|
46.00
|
45.10
|
45.10
|
45.56
|
24.68
|
855,580
|
|
|
3/23/2016
|
+0.90 / +1.98%
|
45.50
|
46.50
|
45.40
|
46.40
|
46.11
|
25.39
|
612,230
|
|
|
3/22/2016
|
+0.50 / +1.11%
|
45.70
|
46.50
|
44.60
|
45.50
|
45.46
|
24.90
|
1,011,840
|
|
|
3/21/2016
|
-1.20 / -2.60%
|
46.00
|
46.20
|
45.00
|
45.00
|
45.57
|
24.63
|
670,640
|
|
|
3/18/2016
|
-0.70 / -1.49%
|
47.60
|
47.60
|
46.20
|
46.20
|
46.91
|
25.28
|
739,470
|
|
|
3/17/2016
|
0.00 / 0.00%
|
47.60
|
47.70
|
46.90
|
46.90
|
47.35
|
25.67
|
1,231,580
|
|
|
3/16/2016
|
+0.40 / +0.86%
|
46.60
|
47.20
|
46.40
|
46.90
|
46.68
|
24.57
|
609,350
|
|
|
3/15/2016
|
-1.70 / -3.53%
|
47.50
|
47.70
|
46.30
|
46.50
|
47.11
|
24.36
|
1,433,850
|
|
|
3/14/2016
|
+0.10 / +0.21%
|
48.50
|
48.70
|
48.10
|
48.20
|
48.40
|
25.25
|
683,390
|
|
|
3/11/2016
|
-0.20 / -0.41%
|
48.30
|
48.40
|
47.70
|
48.10
|
48.09
|
25.20
|
926,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|