|
|
Closing price on 5/20/2016
|
|
| Open |
58.50 |
| High |
58.50 |
| Low |
57.00 |
| Volume |
781,010 |
| Split-adjusted Price |
31.47 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2016
|
0.00 / 0.00%
|
58.50
|
58.50
|
57.00
|
57.50
|
57.64
|
31.47
|
781,010
|
|
|
5/19/2016
|
-0.50 / -0.86%
|
57.00
|
58.00
|
56.50
|
57.50
|
57.23
|
31.47
|
779,220
|
|
|
5/18/2016
|
-1.00 / -1.69%
|
59.00
|
60.00
|
57.50
|
58.00
|
58.86
|
31.74
|
1,128,220
|
|
|
5/17/2016
|
+3.50 / +6.31%
|
57.00
|
59.00
|
56.50
|
59.00
|
57.98
|
32.29
|
1,565,850
|
|
|
5/16/2016
|
+1.50 / +2.78%
|
53.50
|
55.50
|
53.50
|
55.50
|
54.82
|
30.37
|
818,020
|
|
|
5/13/2016
|
+1.50 / +2.86%
|
52.50
|
54.00
|
52.00
|
54.00
|
53.32
|
29.55
|
780,030
|
|
|
5/12/2016
|
+0.50 / +0.96%
|
52.50
|
54.00
|
52.00
|
52.50
|
52.93
|
28.73
|
786,420
|
|
|
5/11/2016
|
+1.00 / +1.96%
|
51.00
|
52.00
|
50.50
|
52.00
|
51.38
|
28.46
|
630,570
|
|
|
5/10/2016
|
0.00 / 0.00%
|
50.00
|
51.00
|
49.50
|
51.00
|
50.17
|
27.91
|
974,170
|
|
|
5/9/2016
|
+0.50 / +0.99%
|
51.50
|
51.50
|
50.00
|
51.00
|
50.93
|
27.91
|
576,800
|
|
|
5/6/2016
|
+0.50 / +1.00%
|
50.00
|
52.00
|
49.80
|
50.50
|
50.69
|
27.64
|
816,430
|
|
|
5/5/2016
|
-0.50 / -0.99%
|
50.50
|
51.50
|
50.00
|
50.00
|
50.27
|
27.36
|
536,180
|
|
|
5/4/2016
|
-0.50 / -0.98%
|
49.00
|
50.50
|
48.80
|
50.50
|
49.63
|
27.64
|
1,295,780
|
|
|
4/29/2016
|
0.00 / 0.00%
|
51.50
|
52.00
|
50.50
|
51.00
|
51.23
|
27.91
|
583,190
|
|
|
4/28/2016
|
+0.50 / +0.99%
|
51.00
|
52.50
|
50.50
|
51.00
|
51.56
|
27.91
|
1,261,820
|
|
|
4/27/2016
|
+1.00 / +2.02%
|
51.00
|
52.00
|
50.00
|
50.50
|
50.76
|
27.64
|
1,114,170
|
|
|
4/26/2016
|
+1.20 / +2.48%
|
48.00
|
49.50
|
47.70
|
49.50
|
48.41
|
27.09
|
841,390
|
|
|
4/25/2016
|
-1.20 / -2.42%
|
49.60
|
49.60
|
48.30
|
48.30
|
48.96
|
26.43
|
692,070
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|