|
Closing price on 8/29/2018
|
|
| Open |
102.20 |
| High |
102.60 |
| Low |
99.80 |
| Volume |
370,820 |
| Split-adjusted Price |
63.67 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2018
|
-1.30 / -1.27%
|
102.20
|
102.60
|
99.80
|
100.90
|
100.91
|
63.67
|
370,820
|
|
|
8/28/2018
|
+2.00 / +2.00%
|
100.90
|
102.50
|
99.70
|
102.20
|
101.43
|
64.49
|
433,220
|
|
|
8/27/2018
|
+0.70 / +0.70%
|
100.90
|
101.20
|
100.00
|
100.20
|
100.79
|
63.23
|
451,380
|
|
|
8/24/2018
|
+1.10 / +1.10%
|
99.80
|
102.40
|
99.80
|
101.50
|
101.03
|
62.78
|
515,530
|
|
|
8/23/2018
|
+0.40 / +0.40%
|
101.00
|
102.20
|
99.10
|
100.40
|
100.54
|
62.10
|
332,960
|
|
|
8/22/2018
|
+2.50 / +2.56%
|
98.50
|
100.50
|
98.10
|
100.00
|
99.52
|
61.86
|
569,580
|
|
|
8/21/2018
|
-0.70 / -0.71%
|
97.10
|
98.00
|
96.30
|
97.50
|
97.11
|
60.31
|
488,840
|
|
|
8/20/2018
|
+2.00 / +2.08%
|
96.20
|
98.30
|
95.80
|
98.20
|
97.49
|
60.74
|
342,360
|
|
|
8/17/2018
|
+1.70 / +1.80%
|
97.00
|
97.10
|
95.40
|
96.20
|
96.27
|
59.51
|
280,620
|
|
|
8/16/2018
|
-0.50 / -0.53%
|
93.00
|
95.90
|
90.00
|
94.50
|
92.59
|
58.45
|
926,520
|
|
|
8/15/2018
|
-6.20 / -6.13%
|
101.20
|
102.00
|
95.00
|
95.00
|
97.65
|
58.76
|
660,200
|
|
|
8/14/2018
|
-1.80 / -1.75%
|
103.00
|
103.60
|
100.00
|
101.20
|
101.76
|
62.60
|
399,060
|
|
|
8/13/2018
|
+4.30 / +4.36%
|
98.00
|
103.00
|
97.40
|
103.00
|
99.73
|
63.71
|
552,870
|
|
|
8/10/2018
|
+0.50 / +0.51%
|
98.20
|
98.80
|
97.20
|
98.70
|
98.09
|
61.05
|
571,920
|
|
|
8/9/2018
|
+0.20 / +0.20%
|
97.50
|
98.50
|
96.10
|
98.20
|
97.57
|
60.74
|
573,240
|
|
|
8/8/2018
|
+4.00 / +4.26%
|
95.10
|
98.00
|
95.00
|
98.00
|
96.30
|
60.62
|
892,220
|
|
|
8/7/2018
|
-2.10 / -2.19%
|
96.50
|
96.50
|
93.70
|
94.00
|
95.16
|
58.15
|
811,110
|
|
|
8/6/2018
|
+2.50 / +2.67%
|
94.40
|
97.00
|
93.00
|
96.10
|
95.17
|
59.44
|
795,130
|
|
|
8/3/2018
|
+2.60 / +2.86%
|
91.50
|
95.40
|
91.50
|
93.60
|
93.65
|
57.90
|
866,950
|
|
|
8/2/2018
|
+2.30 / +2.59%
|
89.30
|
91.50
|
88.10
|
91.00
|
90.07
|
56.29
|
718,300
|
|
|
8/1/2018
|
+0.90 / +1.03%
|
87.80
|
90.30
|
87.10
|
88.70
|
89.20
|
54.87
|
706,940
|
|
|
7/31/2018
|
+0.90 / +1.04%
|
87.50
|
89.40
|
86.20
|
87.80
|
88.09
|
54.31
|
591,060
|
|
|
7/30/2018
|
+2.10 / +2.48%
|
85.30
|
86.90
|
84.00
|
86.90
|
85.43
|
53.75
|
546,190
|
|
|
7/27/2018
|
+1.70 / +2.05%
|
84.50
|
85.50
|
83.40
|
84.80
|
84.73
|
52.45
|
328,400
|
|
|
7/26/2018
|
-0.60 / -0.72%
|
84.10
|
84.90
|
82.40
|
83.10
|
83.32
|
51.40
|
318,080
|
|
|
7/25/2018
|
-1.10 / -1.30%
|
85.50
|
86.40
|
83.60
|
83.70
|
84.99
|
51.77
|
398,500
|
|
|
7/24/2018
|
+0.20 / +0.24%
|
84.90
|
86.00
|
82.40
|
84.80
|
84.46
|
52.45
|
406,130
|
|
|
7/23/2018
|
+1.90 / +2.30%
|
84.20
|
86.10
|
83.50
|
84.60
|
85.01
|
52.33
|
668,990
|
|
|
7/20/2018
|
-1.50 / -1.78%
|
84.00
|
84.00
|
82.10
|
82.70
|
82.91
|
51.16
|
545,360
|
|
|
7/19/2018
|
+1.20 / +1.45%
|
84.00
|
85.10
|
83.30
|
84.20
|
84.34
|
52.08
|
455,830
|
|
|