|
|
Closing price on 9/11/2012
|
|
| Open |
39.30 |
| High |
41.00 |
| Low |
39.10 |
| Volume |
157,910 |
| Split-adjusted Price |
16.74 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2012
|
+0.30 / +0.75%
|
39.30
|
41.00
|
39.10
|
40.20
|
40.14
|
16.74
|
157,910
|
|
|
9/10/2012
|
-1.00 / -2.44%
|
40.70
|
40.70
|
39.30
|
39.90
|
39.84
|
16.61
|
454,770
|
|
|
9/7/2012
|
+1.90 / +4.87%
|
39.70
|
40.90
|
38.90
|
40.90
|
39.76
|
17.03
|
360,690
|
|
|
9/6/2012
|
-1.60 / -3.94%
|
40.20
|
40.70
|
39.00
|
39.00
|
40.13
|
16.24
|
274,400
|
|
|
9/5/2012
|
-0.50 / -1.22%
|
41.10
|
41.30
|
40.30
|
40.60
|
40.76
|
16.90
|
174,700
|
|
|
9/4/2012
|
+0.30 / +0.74%
|
41.40
|
41.40
|
40.80
|
41.10
|
41.03
|
17.11
|
633,240
|
|
|
8/31/2012
|
-0.20 / -0.49%
|
40.50
|
40.90
|
40.30
|
40.80
|
40.73
|
16.99
|
1,200,100
|
|
|
8/30/2012
|
+0.80 / +1.99%
|
40.80
|
41.20
|
40.50
|
41.00
|
41.04
|
16.65
|
1,204,090
|
|
|
8/29/2012
|
+1.90 / +4.96%
|
39.80
|
40.20
|
39.80
|
40.20
|
40.10
|
16.33
|
1,294,020
|
|
|
8/28/2012
|
+0.70 / +1.86%
|
37.20
|
38.70
|
37.20
|
38.30
|
37.94
|
15.56
|
144,670
|
|
|
8/27/2012
|
-1.90 / -4.81%
|
39.40
|
39.40
|
37.60
|
37.60
|
37.83
|
15.27
|
338,670
|
|
|
8/24/2012
|
+1.00 / +2.60%
|
36.80
|
40.30
|
36.80
|
39.50
|
38.67
|
16.05
|
491,190
|
|
|
8/23/2012
|
-2.00 / -4.94%
|
40.00
|
40.00
|
38.50
|
38.50
|
38.66
|
15.64
|
608,680
|
|
|
8/22/2012
|
+0.60 / +1.50%
|
38.50
|
41.00
|
38.50
|
40.50
|
40.16
|
16.45
|
425,250
|
|
|
8/21/2012
|
-2.00 / -4.77%
|
41.80
|
41.80
|
39.90
|
39.90
|
39.96
|
16.21
|
778,620
|
|
|
8/20/2012
|
+0.30 / +0.72%
|
42.00
|
42.00
|
41.60
|
41.90
|
41.85
|
17.02
|
385,470
|
|
|
8/17/2012
|
+1.50 / +3.74%
|
40.30
|
41.80
|
40.30
|
41.60
|
41.25
|
16.90
|
2,424,550
|
|
|
8/16/2012
|
+0.70 / +1.78%
|
39.50
|
40.30
|
39.50
|
40.10
|
40.06
|
16.29
|
713,090
|
|
|
8/15/2012
|
+0.20 / +0.51%
|
39.40
|
39.50
|
39.30
|
39.40
|
39.34
|
16.00
|
172,630
|
|
|
8/14/2012
|
+0.10 / +0.26%
|
39.00
|
39.30
|
39.00
|
39.20
|
39.18
|
15.92
|
65,220
|
|
|
8/13/2012
|
0.00 / 0.00%
|
38.50
|
39.20
|
38.50
|
39.10
|
38.96
|
15.88
|
52,670
|
|
|
8/10/2012
|
0.00 / 0.00%
|
39.10
|
39.40
|
39.10
|
39.10
|
39.12
|
15.88
|
82,930
|
|
|
8/9/2012
|
0.00 / 0.00%
|
39.10
|
39.40
|
39.10
|
39.10
|
39.14
|
15.88
|
172,070
|
|
|
8/8/2012
|
-0.30 / -0.76%
|
39.50
|
39.50
|
39.10
|
39.10
|
39.20
|
15.88
|
88,470
|
|
|
8/7/2012
|
0.00 / 0.00%
|
39.40
|
39.50
|
39.10
|
39.40
|
39.38
|
16.00
|
39,770
|
|
|
8/6/2012
|
+0.10 / +0.25%
|
39.70
|
39.70
|
39.00
|
39.40
|
39.28
|
16.00
|
307,250
|
|
|
8/3/2012
|
0.00 / 0.00%
|
39.10
|
39.40
|
39.00
|
39.30
|
39.00
|
15.96
|
338,830
|
|
|
8/2/2012
|
+0.30 / +0.77%
|
39.00
|
39.60
|
38.80
|
39.30
|
39.39
|
15.96
|
379,390
|
|
|
8/1/2012
|
+0.10 / +0.26%
|
38.90
|
39.10
|
38.90
|
39.00
|
38.99
|
15.84
|
126,160
|
|
|
7/31/2012
|
-0.30 / -0.77%
|
39.40
|
39.40
|
38.80
|
38.90
|
38.99
|
15.80
|
37,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:00:01 PM
|
|
|
|
|