|
|
Closing price on 8/21/2014
|
|
| Open |
117.00 |
| High |
120.00 |
| Low |
117.00 |
| Volume |
1,012,490 |
| Split-adjusted Price |
54.15 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2014
|
+2.00 / +1.72%
|
117.00
|
120.00
|
117.00
|
118.00
|
118.12
|
54.15
|
1,012,490
|
|
|
8/20/2014
|
+1.00 / +0.87%
|
116.00
|
116.00
|
114.00
|
116.00
|
114.78
|
53.24
|
283,430
|
|
|
8/19/2014
|
+1.00 / +0.88%
|
115.00
|
117.00
|
114.00
|
115.00
|
115.29
|
52.78
|
514,860
|
|
|
8/18/2014
|
0.00 / 0.00%
|
114.00
|
115.00
|
113.00
|
114.00
|
113.97
|
52.32
|
334,370
|
|
|
8/15/2014
|
+1.00 / +0.88%
|
114.00
|
115.00
|
113.00
|
114.00
|
114.08
|
52.32
|
166,170
|
|
|
8/14/2014
|
0.00 / 0.00%
|
114.00
|
115.00
|
113.00
|
113.00
|
113.58
|
51.86
|
216,710
|
|
|
8/13/2014
|
-2.00 / -1.74%
|
114.00
|
115.00
|
113.00
|
113.00
|
113.67
|
51.86
|
459,470
|
|
|
8/12/2014
|
-1.00 / -0.86%
|
115.00
|
116.00
|
114.00
|
115.00
|
114.86
|
52.78
|
227,260
|
|
|
8/11/2014
|
0.00 / 0.00%
|
115.00
|
117.00
|
114.00
|
116.00
|
114.80
|
53.24
|
120,980
|
|
|
8/8/2014
|
0.00 / 0.00%
|
117.00
|
118.00
|
116.00
|
116.00
|
116.46
|
53.24
|
452,320
|
|
|
8/7/2014
|
0.00 / 0.00%
|
115.00
|
117.00
|
115.00
|
116.00
|
115.23
|
53.24
|
253,120
|
|
|
8/6/2014
|
-1.00 / -0.85%
|
117.00
|
118.00
|
116.00
|
116.00
|
116.94
|
53.24
|
328,170
|
|
|
8/5/2014
|
+5.00 / +4.46%
|
114.00
|
118.00
|
112.00
|
117.00
|
114.60
|
53.69
|
697,740
|
|
|
8/4/2014
|
+1.00 / +0.90%
|
111.00
|
114.00
|
110.00
|
112.00
|
112.27
|
51.40
|
343,060
|
|
|
8/1/2014
|
-2.00 / -1.77%
|
112.00
|
113.00
|
111.00
|
111.00
|
111.74
|
50.94
|
187,550
|
|
|
7/31/2014
|
+2.00 / +1.80%
|
110.00
|
113.00
|
110.00
|
113.00
|
111.75
|
51.86
|
324,370
|
|
|
7/30/2014
|
0.00 / 0.00%
|
111.00
|
112.00
|
110.00
|
111.00
|
110.81
|
50.94
|
234,950
|
|
|
7/29/2014
|
0.00 / 0.00%
|
111.00
|
111.00
|
109.00
|
111.00
|
110.38
|
50.94
|
175,610
|
|
|
7/28/2014
|
-3.00 / -2.63%
|
114.00
|
114.00
|
111.00
|
111.00
|
111.45
|
50.94
|
251,480
|
|
|
7/25/2014
|
0.00 / 0.00%
|
115.00
|
116.00
|
114.00
|
114.00
|
114.63
|
52.32
|
309,050
|
|
|
7/24/2014
|
+1.00 / +0.88%
|
113.00
|
114.00
|
112.00
|
114.00
|
113.23
|
52.32
|
366,530
|
|
|
7/23/2014
|
0.00 / 0.00%
|
113.00
|
113.00
|
111.00
|
113.00
|
112.50
|
51.86
|
110,210
|
|
|
7/22/2014
|
0.00 / 0.00%
|
112.00
|
113.00
|
111.00
|
113.00
|
112.27
|
51.86
|
138,210
|
|
|
7/21/2014
|
+3.00 / +2.73%
|
110.00
|
114.00
|
110.00
|
113.00
|
111.90
|
51.86
|
635,080
|
|
|
7/18/2014
|
0.00 / 0.00%
|
110.00
|
111.00
|
108.00
|
110.00
|
109.60
|
50.48
|
331,590
|
|
|
7/17/2014
|
+1.00 / +0.92%
|
109.00
|
110.00
|
108.00
|
110.00
|
108.82
|
50.48
|
213,390
|
|
|
7/16/2014
|
-1.00 / -0.91%
|
111.00
|
111.00
|
109.00
|
109.00
|
109.93
|
50.02
|
311,650
|
|
|
7/15/2014
|
0.00 / 0.00%
|
110.00
|
110.00
|
109.00
|
110.00
|
109.94
|
50.48
|
287,530
|
|
|
7/14/2014
|
+1.00 / +0.92%
|
109.00
|
110.00
|
108.00
|
110.00
|
108.98
|
50.48
|
224,460
|
|
|
7/11/2014
|
-1.00 / -0.91%
|
110.00
|
111.00
|
109.00
|
109.00
|
109.34
|
50.02
|
105,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|