|
|
Closing price on 8/17/2012
|
|
| Open |
40.30 |
| High |
41.80 |
| Low |
40.30 |
| Volume |
2,424,550 |
| Split-adjusted Price |
17.95 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2012
|
+1.50 / +3.74%
|
40.30
|
41.80
|
40.30
|
41.60
|
41.25
|
17.95
|
2,424,550
|
|
|
8/16/2012
|
+0.70 / +1.78%
|
39.50
|
40.30
|
39.50
|
40.10
|
40.06
|
17.31
|
713,090
|
|
|
8/15/2012
|
+0.20 / +0.51%
|
39.40
|
39.50
|
39.30
|
39.40
|
39.34
|
17.00
|
172,630
|
|
|
8/14/2012
|
+0.10 / +0.26%
|
39.00
|
39.30
|
39.00
|
39.20
|
39.18
|
16.92
|
65,220
|
|
|
8/13/2012
|
0.00 / 0.00%
|
38.50
|
39.20
|
38.50
|
39.10
|
38.96
|
16.87
|
52,670
|
|
|
8/10/2012
|
0.00 / 0.00%
|
39.10
|
39.40
|
39.10
|
39.10
|
39.12
|
16.87
|
82,930
|
|
|
8/9/2012
|
0.00 / 0.00%
|
39.10
|
39.40
|
39.10
|
39.10
|
39.14
|
16.87
|
172,070
|
|
|
8/8/2012
|
-0.30 / -0.76%
|
39.50
|
39.50
|
39.10
|
39.10
|
39.20
|
16.87
|
88,470
|
|
|
8/7/2012
|
0.00 / 0.00%
|
39.40
|
39.50
|
39.10
|
39.40
|
39.38
|
17.00
|
39,770
|
|
|
8/6/2012
|
+0.10 / +0.25%
|
39.70
|
39.70
|
39.00
|
39.40
|
39.28
|
17.00
|
307,250
|
|
|
8/3/2012
|
0.00 / 0.00%
|
39.10
|
39.40
|
39.00
|
39.30
|
39.00
|
16.96
|
338,830
|
|
|
8/2/2012
|
+0.30 / +0.77%
|
39.00
|
39.60
|
38.80
|
39.30
|
39.39
|
16.96
|
379,390
|
|
|
8/1/2012
|
+0.10 / +0.26%
|
38.90
|
39.10
|
38.90
|
39.00
|
38.99
|
16.83
|
126,160
|
|
|
7/31/2012
|
-0.30 / -0.77%
|
39.40
|
39.40
|
38.80
|
38.90
|
38.99
|
16.79
|
37,450
|
|
|
7/30/2012
|
+0.40 / +1.03%
|
38.20
|
39.20
|
38.20
|
39.20
|
38.72
|
16.92
|
36,800
|
|
|
7/27/2012
|
-0.10 / -0.26%
|
38.90
|
39.00
|
38.70
|
38.80
|
38.83
|
16.74
|
42,110
|
|
|
7/26/2012
|
+0.30 / +0.78%
|
38.90
|
38.90
|
38.60
|
38.90
|
38.73
|
16.79
|
28,250
|
|
|
7/25/2012
|
0.00 / 0.00%
|
38.00
|
39.00
|
38.00
|
38.60
|
38.55
|
16.66
|
59,190
|
|
|
7/24/2012
|
-0.80 / -2.03%
|
39.40
|
39.40
|
38.10
|
38.60
|
38.70
|
16.66
|
33,440
|
|
|
7/23/2012
|
-0.20 / -0.51%
|
39.60
|
39.60
|
39.00
|
39.40
|
39.14
|
17.00
|
86,750
|
|
|
7/20/2012
|
-0.50 / -1.25%
|
40.00
|
40.00
|
39.40
|
39.60
|
39.61
|
17.09
|
287,610
|
|
|
7/19/2012
|
+1.70 / +4.43%
|
38.40
|
40.10
|
37.90
|
40.10
|
39.35
|
17.31
|
1,119,250
|
|
|
7/18/2012
|
+0.10 / +0.26%
|
38.60
|
38.60
|
37.70
|
38.40
|
38.37
|
16.57
|
146,560
|
|
|
7/17/2012
|
0.00 / 0.00%
|
38.60
|
38.60
|
38.00
|
38.30
|
38.36
|
16.53
|
182,340
|
|
|
7/16/2012
|
+0.20 / +0.52%
|
37.60
|
38.30
|
37.60
|
38.30
|
38.20
|
16.53
|
75,920
|
|
|
7/13/2012
|
+0.20 / +0.53%
|
38.00
|
38.20
|
37.90
|
38.10
|
38.03
|
16.44
|
77,460
|
|
|
7/12/2012
|
+0.10 / +0.26%
|
37.90
|
37.90
|
37.60
|
37.90
|
37.81
|
16.36
|
2,830
|
|
|
7/11/2012
|
+0.30 / +0.80%
|
37.50
|
37.80
|
37.00
|
37.80
|
37.40
|
16.31
|
32,940
|
|
|
7/10/2012
|
-0.50 / -1.32%
|
38.00
|
38.00
|
37.50
|
37.50
|
37.65
|
16.18
|
54,900
|
|
|
7/9/2012
|
-0.30 / -0.78%
|
38.30
|
38.30
|
37.70
|
38.00
|
38.10
|
16.40
|
14,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|