|
|
Closing price on 9/18/2012
|
|
| Open |
41.40 |
| High |
41.40 |
| Low |
39.50 |
| Volume |
143,650 |
| Split-adjusted Price |
17.78 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2012
|
-1.10 / -2.66%
|
41.40
|
41.40
|
39.50
|
40.20
|
40.37
|
17.78
|
143,650
|
|
|
9/17/2012
|
-0.50 / -1.20%
|
41.50
|
42.00
|
41.30
|
41.30
|
41.63
|
18.27
|
113,130
|
|
|
9/14/2012
|
+0.50 / +1.21%
|
42.40
|
42.40
|
41.50
|
41.80
|
41.74
|
18.49
|
824,280
|
|
|
9/13/2012
|
+0.50 / +1.23%
|
41.00
|
41.40
|
40.90
|
41.30
|
41.09
|
18.27
|
533,240
|
|
|
9/12/2012
|
+0.60 / +1.49%
|
40.20
|
40.90
|
40.00
|
40.80
|
40.69
|
18.05
|
566,030
|
|
|
9/11/2012
|
+0.30 / +0.75%
|
39.30
|
41.00
|
39.10
|
40.20
|
40.14
|
17.78
|
157,910
|
|
|
9/10/2012
|
-1.00 / -2.44%
|
40.70
|
40.70
|
39.30
|
39.90
|
39.84
|
17.65
|
454,770
|
|
|
9/7/2012
|
+1.90 / +4.87%
|
39.70
|
40.90
|
38.90
|
40.90
|
39.76
|
18.09
|
360,690
|
|
|
9/6/2012
|
-1.60 / -3.94%
|
40.20
|
40.70
|
39.00
|
39.00
|
40.13
|
17.25
|
274,400
|
|
|
9/5/2012
|
-0.50 / -1.22%
|
41.10
|
41.30
|
40.30
|
40.60
|
40.76
|
17.96
|
174,700
|
|
|
9/4/2012
|
+0.30 / +0.74%
|
41.40
|
41.40
|
40.80
|
41.10
|
41.03
|
18.18
|
633,240
|
|
|
8/31/2012
|
-0.20 / -0.49%
|
40.50
|
40.90
|
40.30
|
40.80
|
40.73
|
18.05
|
1,200,100
|
|
|
8/30/2012
|
+0.80 / +1.99%
|
40.80
|
41.20
|
40.50
|
41.00
|
41.04
|
17.69
|
1,204,090
|
|
|
8/29/2012
|
+1.90 / +4.96%
|
39.80
|
40.20
|
39.80
|
40.20
|
40.10
|
17.35
|
1,294,020
|
|
|
8/28/2012
|
+0.70 / +1.86%
|
37.20
|
38.70
|
37.20
|
38.30
|
37.94
|
16.53
|
144,670
|
|
|
8/27/2012
|
-1.90 / -4.81%
|
39.40
|
39.40
|
37.60
|
37.60
|
37.83
|
16.23
|
338,670
|
|
|
8/24/2012
|
+1.00 / +2.60%
|
36.80
|
40.30
|
36.80
|
39.50
|
38.67
|
17.05
|
491,190
|
|
|
8/23/2012
|
-2.00 / -4.94%
|
40.00
|
40.00
|
38.50
|
38.50
|
38.66
|
16.61
|
608,680
|
|
|
8/22/2012
|
+0.60 / +1.50%
|
38.50
|
41.00
|
38.50
|
40.50
|
40.16
|
17.48
|
425,250
|
|
|
8/21/2012
|
-2.00 / -4.77%
|
41.80
|
41.80
|
39.90
|
39.90
|
39.96
|
17.22
|
778,620
|
|
|
8/20/2012
|
+0.30 / +0.72%
|
42.00
|
42.00
|
41.60
|
41.90
|
41.85
|
18.08
|
385,470
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|