|
|
Closing price on 4/23/2018
|
|
| Open |
133.70 |
| High |
136.00 |
| Low |
124.70 |
| Volume |
925,000 |
| Split-adjusted Price |
71.00 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2018
|
-9.30 / -6.94%
|
133.70
|
136.00
|
124.70
|
124.70
|
132.35
|
71.00
|
925,000
|
|
|
4/20/2018
|
+4.70 / +3.63%
|
128.20
|
134.00
|
128.20
|
134.00
|
130.75
|
76.29
|
947,250
|
|
|
4/19/2018
|
0.00 / 0.00%
|
130.80
|
132.20
|
128.10
|
129.30
|
130.20
|
73.62
|
1,152,430
|
|
|
4/18/2018
|
+1.30 / +1.02%
|
129.20
|
129.70
|
127.10
|
129.30
|
128.89
|
73.62
|
824,260
|
|
|
4/17/2018
|
+0.70 / +0.55%
|
127.00
|
128.60
|
124.00
|
128.00
|
126.28
|
72.88
|
977,590
|
|
|
4/16/2018
|
-0.70 / -0.55%
|
129.50
|
129.50
|
126.20
|
127.30
|
127.59
|
72.48
|
379,940
|
|
|
4/13/2018
|
-2.50 / -1.92%
|
132.00
|
132.00
|
126.00
|
128.00
|
128.09
|
72.88
|
696,120
|
|
|
4/12/2018
|
+4.00 / +3.16%
|
128.00
|
130.50
|
126.00
|
130.50
|
127.73
|
74.30
|
841,540
|
|
|
4/11/2018
|
-3.00 / -2.32%
|
131.50
|
132.50
|
126.50
|
126.50
|
129.80
|
72.02
|
922,390
|
|
|
4/10/2018
|
-0.30 / -0.23%
|
130.00
|
131.50
|
129.50
|
129.50
|
130.37
|
73.73
|
744,310
|
|
|
4/9/2018
|
0.00 / 0.00%
|
128.10
|
131.00
|
128.00
|
129.80
|
129.52
|
73.90
|
557,850
|
|
|
4/6/2018
|
-0.10 / -0.08%
|
130.00
|
132.90
|
128.50
|
129.80
|
129.24
|
73.90
|
327,230
|
|
|
4/5/2018
|
-0.10 / -0.08%
|
130.00
|
131.00
|
126.60
|
129.90
|
127.86
|
73.96
|
1,029,020
|
|
|
4/4/2018
|
-3.00 / -2.26%
|
134.90
|
135.00
|
129.00
|
130.00
|
132.31
|
74.01
|
851,340
|
|
|
4/3/2018
|
-3.10 / -2.28%
|
136.10
|
136.10
|
133.00
|
133.00
|
134.05
|
75.72
|
858,610
|
|
|
4/2/2018
|
+4.70 / +3.58%
|
132.00
|
136.40
|
131.70
|
136.10
|
134.99
|
77.49
|
811,810
|
|
|
3/30/2018
|
+4.90 / +3.87%
|
127.00
|
131.70
|
126.50
|
131.40
|
130.28
|
74.81
|
636,010
|
|
|
3/29/2018
|
-0.50 / -0.39%
|
127.00
|
127.20
|
125.50
|
126.50
|
126.30
|
72.02
|
254,020
|
|
|
3/28/2018
|
+0.20 / +0.16%
|
126.90
|
127.50
|
125.50
|
127.00
|
126.67
|
72.31
|
420,920
|
|
|
3/27/2018
|
-2.80 / -2.16%
|
132.00
|
133.00
|
125.80
|
126.80
|
129.38
|
72.19
|
854,590
|
|
|
3/26/2018
|
-1.30 / -0.99%
|
130.00
|
135.80
|
129.60
|
129.60
|
131.73
|
73.79
|
960,430
|
|
|
3/23/2018
|
-2.90 / -2.17%
|
129.50
|
132.00
|
128.50
|
130.90
|
130.27
|
74.53
|
722,160
|
|
|
3/22/2018
|
+6.60 / +5.19%
|
129.80
|
134.90
|
128.80
|
133.80
|
131.54
|
76.18
|
898,250
|
|
|
3/21/2018
|
+1.20 / +0.95%
|
128.00
|
129.60
|
126.50
|
127.20
|
128.44
|
72.42
|
621,450
|
|
|
3/20/2018
|
-2.50 / -1.95%
|
126.50
|
129.00
|
126.00
|
126.00
|
127.73
|
71.74
|
619,750
|
|
|
3/19/2018
|
+0.50 / +0.39%
|
127.00
|
129.50
|
126.50
|
128.50
|
128.29
|
73.16
|
727,400
|
|
|
3/16/2018
|
+7.00 / +5.79%
|
121.00
|
128.00
|
119.80
|
128.00
|
123.99
|
72.88
|
1,231,950
|
|
|
3/15/2018
|
+2.80 / +2.37%
|
117.00
|
121.00
|
116.00
|
121.00
|
118.68
|
68.89
|
577,980
|
|
|
3/14/2018
|
+3.20 / +2.78%
|
115.00
|
118.50
|
114.60
|
118.20
|
117.10
|
67.30
|
816,130
|
|
|
3/13/2018
|
-1.20 / -1.03%
|
116.00
|
116.20
|
113.90
|
115.00
|
114.82
|
65.47
|
218,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|