|
|
Closing price on 6/2/2016
|
|
| Open |
59.50 |
| High |
61.50 |
| Low |
59.50 |
| Volume |
543,250 |
| Split-adjusted Price |
31.68 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2016
|
+1.50 / +2.50%
|
59.50
|
61.50
|
59.50
|
61.50
|
60.29
|
31.68
|
543,250
|
|
|
6/1/2016
|
0.00 / 0.00%
|
60.00
|
60.50
|
59.00
|
60.00
|
59.55
|
30.91
|
407,400
|
|
|
5/31/2016
|
+3.00 / +5.26%
|
57.00
|
60.50
|
57.00
|
60.00
|
59.39
|
30.91
|
972,210
|
|
|
5/30/2016
|
+0.50 / +0.88%
|
57.00
|
57.50
|
56.00
|
57.00
|
56.78
|
29.36
|
400,740
|
|
|
5/27/2016
|
-0.50 / -0.88%
|
56.50
|
57.00
|
56.00
|
56.50
|
56.51
|
29.11
|
280,110
|
|
|
5/26/2016
|
-0.50 / -0.87%
|
57.50
|
58.00
|
56.50
|
57.00
|
57.38
|
29.36
|
431,200
|
|
|
5/25/2016
|
+1.00 / +1.77%
|
57.50
|
58.00
|
57.00
|
57.50
|
57.53
|
29.62
|
379,090
|
|
|
5/24/2016
|
0.00 / 0.00%
|
56.00
|
57.00
|
55.00
|
56.50
|
55.95
|
29.11
|
620,200
|
|
|
5/23/2016
|
-1.00 / -1.74%
|
57.50
|
57.50
|
56.00
|
56.50
|
56.51
|
29.11
|
488,360
|
|
|
5/20/2016
|
0.00 / 0.00%
|
58.50
|
58.50
|
57.00
|
57.50
|
57.64
|
29.62
|
781,010
|
|
|
5/19/2016
|
-0.50 / -0.86%
|
57.00
|
58.00
|
56.50
|
57.50
|
57.23
|
29.62
|
779,220
|
|
|
5/18/2016
|
-1.00 / -1.69%
|
59.00
|
60.00
|
57.50
|
58.00
|
58.86
|
29.88
|
1,128,220
|
|
|
5/17/2016
|
+3.50 / +6.31%
|
57.00
|
59.00
|
56.50
|
59.00
|
57.98
|
30.39
|
1,565,850
|
|
|
5/16/2016
|
+1.50 / +2.78%
|
53.50
|
55.50
|
53.50
|
55.50
|
54.82
|
28.59
|
818,020
|
|
|
5/13/2016
|
+1.50 / +2.86%
|
52.50
|
54.00
|
52.00
|
54.00
|
53.32
|
27.82
|
780,030
|
|
|
5/12/2016
|
+0.50 / +0.96%
|
52.50
|
54.00
|
52.00
|
52.50
|
52.93
|
27.04
|
786,420
|
|
|
5/11/2016
|
+1.00 / +1.96%
|
51.00
|
52.00
|
50.50
|
52.00
|
51.38
|
26.79
|
630,570
|
|
|
5/10/2016
|
0.00 / 0.00%
|
50.00
|
51.00
|
49.50
|
51.00
|
50.17
|
26.27
|
974,170
|
|
|
5/9/2016
|
+0.50 / +0.99%
|
51.50
|
51.50
|
50.00
|
51.00
|
50.93
|
26.27
|
576,800
|
|
|
5/6/2016
|
+0.50 / +1.00%
|
50.00
|
52.00
|
49.80
|
50.50
|
50.69
|
26.01
|
816,430
|
|
|
5/5/2016
|
-0.50 / -0.99%
|
50.50
|
51.50
|
50.00
|
50.00
|
50.27
|
25.76
|
536,180
|
|
|
5/4/2016
|
-0.50 / -0.98%
|
49.00
|
50.50
|
48.80
|
50.50
|
49.63
|
26.01
|
1,295,780
|
|
|
4/29/2016
|
0.00 / 0.00%
|
51.50
|
52.00
|
50.50
|
51.00
|
51.23
|
26.27
|
583,190
|
|
|
4/28/2016
|
+0.50 / +0.99%
|
51.00
|
52.50
|
50.50
|
51.00
|
51.56
|
26.27
|
1,261,820
|
|
|
4/27/2016
|
+1.00 / +2.02%
|
51.00
|
52.00
|
50.00
|
50.50
|
50.76
|
26.01
|
1,114,170
|
|
|
4/26/2016
|
+1.20 / +2.48%
|
48.00
|
49.50
|
47.70
|
49.50
|
48.41
|
25.50
|
841,390
|
|
|
4/25/2016
|
-1.20 / -2.42%
|
49.60
|
49.60
|
48.30
|
48.30
|
48.96
|
24.88
|
692,070
|
|
|
4/22/2016
|
+1.90 / +3.99%
|
47.00
|
49.50
|
47.00
|
49.50
|
48.54
|
25.50
|
2,152,670
|
|
|
4/21/2016
|
+2.80 / +6.25%
|
45.70
|
47.60
|
45.70
|
47.60
|
46.78
|
24.52
|
1,430,930
|
|
|
4/20/2016
|
+0.50 / +1.13%
|
44.80
|
44.90
|
44.40
|
44.80
|
44.60
|
23.08
|
859,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|