Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gas Natural ADR (OP: GASNY )

5.409 +0.059 (+1.10%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 2.900 2.900 2.900 0 -0.05(-1.76%)
Apr 27, 2012 2.952 2.952 2.952 2.952 100 +0.10(+3.58%)
Apr 24, 2012 2.850 2.850 2.850 0 +0.13(+4.78%)
Apr 23, 2012 2.720 2.720 2.720 2.720 4,300 -0.08(-2.86%)
Apr 18, 2012 2.800 2.800 2.800 0 -0.08(-2.78%)
Apr 12, 2012 2.880 2.880 2.880 0 +0.04(+1.41%)
Apr 09, 2012 2.840 2.840 2.840 0 -0.41(-12.62%)
Mar 28, 2012 3.250 3.250 3.250 0 -0.15(-4.41%)
Mar 16, 2012 3.400 3.400 3.400 0 -0.05(-1.45%)
Feb 27, 2012 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 23, 2012 3.450 3.450 3.450 3.450 0 -0.05(-1.43%)
Feb 22, 2012 3.500 3.500 3.500 3.500 900 +0.06(+1.74%)
Feb 01, 2012 3.440 3.440 3.440 0 +0.09(+2.69%)
Jan 31, 2012 3.350 3.350 3.350 3.350 8,960 -0.04(-1.18%)
Jan 10, 2012 3.390 3.390 3.390 3.390 0 -0.12(-3.42%)
Dec 30, 2011 3.510 3.510 3.510 0 +0.05(+1.45%)
Dec 28, 2011 3.460 3.460 3.460 3.460 0 -0.06(-1.70%)
Dec 27, 2011 3.520 3.520 3.520 3.520 21,000 +0.01(+0.28%)
Dec 23, 2011 3.480 3.510 3.480 3.510 60,420 +0.16(+4.78%)
Nov 30, 2011 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Oct 04, 2011 3.350 3.350 3.350 0 +0.05(+1.52%)
Sep 26, 2011 3.300 3.300 3.300 3.300 0 -0.25(-7.04%)
Sep 20, 2011 3.550 3.550 3.550 0 -0.30(-7.79%)
Aug 05, 2011 3.850 3.850 3.850 0 -0.15(-3.75%)
Aug 01, 2011 4.000 4.000 4.000 0 -0.35(-8.05%)
Jul 25, 2011 4.350 4.350 4.350 0 +0.34(+8.48%)
Jul 19, 2011 4.010 4.010 4.010 0 -0.04(-0.99%)
Jul 14, 2011 4.050 4.050 4.050 0 +0.00(+0.00%)
Jul 13, 2011 4.050 4.050 4.050 4.050 1,100 +0.00(+0.00%)
Jul 11, 2011 4.050 4.050 4.050 0 +0.09(+2.27%)
Jun 14, 2011 3.960 3.960 3.960 0 +0.11(+2.86%)
Jun 10, 2011 3.850 3.850 3.850 0 +0.14(+3.77%)
May 26, 2011 3.710 3.710 3.710 0 -0.19(-4.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.