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

Gas Natural ADR (OP: GASNY )

5.292 +0.013 (+0.24%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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 (%)
Jan 29, 2016 3.800 3.900 3.800 3.880 45,839 +0.00(+0.00%)
Jan 28, 2016 3.880 3.900 3.830 3.880 37,644 +0.12(+3.19%)
Jan 27, 2016 3.830 3.850 3.710 3.760 31,527 -0.05(-1.31%)
Jan 26, 2016 3.800 3.830 3.770 3.810 72,803 +0.07(+1.87%)
Jan 25, 2016 3.770 3.780 3.730 3.740 51,936 -0.08(-2.09%)
Jan 22, 2016 3.785 3.820 3.750 3.820 37,762 +0.12(+3.24%)
Jan 21, 2016 3.670 3.720 3.640 3.700 82,439 +0.06(+1.65%)
Jan 20, 2016 3.680 3.700 3.580 3.640 226,202 -0.07(-1.89%)
Jan 19, 2016 3.720 3.760 3.690 3.710 61,656 +0.01(+0.27%)
Jan 15, 2016 3.700 3.700 3.700 0 -0.12(-3.27%)
Jan 14, 2016 3.780 3.870 3.730 3.825 37,062 +0.01(+0.13%)
Jan 13, 2016 3.890 3.890 3.810 3.820 21,043 -0.05(-1.29%)
Jan 12, 2016 4.020 4.020 3.830 3.870 109,485 -0.07(-1.78%)
Jan 11, 2016 4.000 4.000 3.810 3.940 65,223 +0.15(+3.96%)
Jan 08, 2016 3.760 3.980 3.740 3.790 22,168 -0.06(-1.56%)
Jan 07, 2016 4.000 4.000 3.850 3.850 36,162 -0.04(-1.03%)
Jan 06, 2016 3.900 4.010 3.800 3.890 22,821 -0.18(-4.42%)
Jan 05, 2016 4.080 4.080 3.920 4.070 38,043 +0.03(+0.74%)
Jan 04, 2016 3.982 4.040 3.920 4.040 71,745 -0.05(-1.22%)
Dec 31, 2015 4.090 4.090 4.090 0 -0.04(-0.97%)
Dec 30, 2015 4.080 4.150 4.080 4.130 16,092 -0.01(-0.36%)
Dec 29, 2015 4.080 4.180 4.080 4.145 30,932 +0.09(+2.35%)
Dec 28, 2015 4.080 4.120 4.040 4.050 38,606 -0.08(-1.82%)
Dec 24, 2015 4.125 4.125 4.125 0 +0.02(+0.49%)
Dec 23, 2015 4.040 4.130 4.040 4.105 44,689 +0.08(+1.86%)
Dec 22, 2015 3.960 4.030 3.950 4.030 34,366 +0.04(+1.00%)
Dec 21, 2015 3.990 4.000 3.960 3.990 33,468 -0.04(-1.12%)
Dec 18, 2015 4.060 4.130 4.030 4.035 26,824 -0.08(-2.06%)
Dec 17, 2015 4.210 4.220 4.120 4.120 17,602 -0.04(-0.96%)
Dec 16, 2015 4.180 4.180 4.140 4.160 50,112 -0.00(-0.12%)
Dec 15, 2015 4.220 4.220 4.140 4.165 79,492 +0.01(+0.36%)
Dec 14, 2015 4.260 4.260 4.150 4.150 28,445 -0.03(-0.72%)
Dec 11, 2015 4.180 4.250 4.170 4.180 34,695 -0.05(-1.18%)
Dec 10, 2015 4.280 4.340 4.230 4.230 45,778 -0.06(-1.40%)
Dec 09, 2015 4.270 4.390 4.240 4.290 40,897 +0.15(+3.62%)
Dec 08, 2015 4.170 4.210 4.140 4.140 32,481 -0.18(-4.17%)
Dec 07, 2015 4.330 4.380 4.270 4.320 24,435 -0.02(-0.46%)
Dec 04, 2015 4.300 4.340 4.260 4.340 28,946 +0.01(+0.23%)
Dec 03, 2015 4.335 4.360 4.260 4.330 16,797 +0.01(+0.23%)
Dec 02, 2015 4.210 4.330 4.210 4.320 10,649 -0.01(-0.23%)
Dec 01, 2015 4.320 4.330 4.260 4.330 30,712 +0.02(+0.46%)
Nov 30, 2015 4.310 4.320 4.260 4.310 9,906 +0.01(+0.23%)
Nov 27, 2015 4.260 4.310 4.260 4.300 10,818 +0.05(+1.18%)
Nov 25, 2015 4.250 4.250 4.250 0 +0.05(+1.19%)
Nov 24, 2015 4.150 4.200 4.100 4.200 34,351 +0.03(+0.72%)
Nov 23, 2015 4.150 4.170 53,976 +0.02(+0.48%)
Nov 20, 2015 4.300 4.300 4.150 4.150 10,013 -0.08(-1.89%)
Nov 19, 2015 4.190 4.242 4.180 4.230 34,164 +0.08(+1.93%)
Nov 18, 2015 4.110 4.190 4.110 4.150 29,777 +0.06(+1.34%)
Nov 17, 2015 4.140 4.140 4.095 4.095 34,228 -0.04(-0.85%)
Nov 16, 2015 4.060 4.130 4.050 4.130 35,848 +0.08(+1.85%)
Nov 13, 2015 4.080 4.090 4.050 4.055 30,682 -0.08(-1.82%)
Nov 12, 2015 3.960 4.160 3.960 4.130 23,211 -0.06(-1.43%)
Nov 11, 2015 4.110 4.210 4.100 4.190 22,105 -0.02(-0.48%)
Nov 10, 2015 4.200 4.230 4.180 4.210 12,066 -0.06(-1.41%)
Nov 09, 2015 4.280 4.280 4.220 4.270 20,166 -0.01(-0.23%)
Nov 06, 2015 4.290 4.310 4.240 4.280 19,341 -0.06(-1.38%)
Nov 05, 2015 4.380 4.380 4.330 4.340 13,276 -0.03(-0.69%)
Nov 04, 2015 4.410 4.410 4.320 4.370 10,675 -0.01(-0.23%)
Nov 03, 2015 4.370 4.450 4.330 4.380 19,228 +0.00(+0.00%)
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.