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

Gas Natural ADR (OP: GASNY )

5.409 UNCHANGED
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 (%)
Mar 31, 2016 4.026 4.090 3.990 4.020 17,100 -0.02(-0.50%)
Mar 30, 2016 4.070 4.080 3.990 4.040 17,604 +0.00(+0.00%)
Mar 29, 2016 3.950 4.090 3.950 4.040 13,825 +0.11(+2.80%)
Mar 28, 2016 3.965 4.020 3.930 3.930 12,487 -0.01(-0.25%)
Mar 24, 2016 3.940 3.940 3.940 0 +0.02(+0.51%)
Mar 23, 2016 3.960 3.960 3.886 3.920 13,762 +0.00(+0.00%)
Mar 22, 2016 3.930 3.950 3.870 3.920 30,323 +0.01(+0.36%)
Mar 21, 2016 3.882 3.930 3.880 3.906 18,237 +0.05(+1.19%)
Mar 18, 2016 3.850 3.860 3.826 3.860 15,882 +0.05(+1.31%)
Mar 17, 2016 3.800 3.820 3.790 3.810 17,044 +0.02(+0.53%)
Mar 16, 2016 3.740 3.830 3.690 3.790 15,328 +0.02(+0.53%)
Mar 15, 2016 3.720 3.770 3.720 3.770 13,627 -0.03(-0.68%)
Mar 14, 2016 3.776 3.810 3.776 3.796 26,383 +0.00(+0.03%)
Mar 11, 2016 3.790 3.820 3.770 3.795 21,946 +0.09(+2.57%)
Mar 10, 2016 3.690 3.770 3.660 3.700 24,715 +0.00(+0.00%)
Mar 09, 2016 3.590 3.710 3.590 3.700 22,718 +0.12(+3.21%)
Mar 08, 2016 3.610 3.610 3.540 3.585 126,079 +0.02(+0.70%)
Mar 07, 2016 3.580 3.650 3.550 3.560 23,626 -0.06(-1.66%)
Mar 04, 2016 3.590 3.620 3.550 3.620 29,774 +0.02(+0.56%)
Mar 03, 2016 3.520 3.600 3.520 3.600 21,736 +0.10(+2.71%)
Mar 02, 2016 3.490 3.520 3.460 3.505 27,040 +0.03(+0.86%)
Mar 01, 2016 3.470 3.490 3.460 3.475 208,342 +0.06(+1.91%)
Feb 29, 2016 3.420 3.460 3.410 3.410 23,708 -0.06(-1.73%)
Feb 26, 2016 3.480 3.480 3.440 3.470 19,439 +0.06(+1.76%)
Feb 25, 2016 3.425 3.440 3.410 3.410 31,474 -0.03(-0.87%)
Feb 24, 2016 3.360 3.440 3.360 3.440 18,118 -0.02(-0.72%)
Feb 23, 2016 3.500 3.530 3.400 3.465 94,756 -0.08(-2.39%)
Feb 22, 2016 3.505 3.550 3.450 3.550 41,019 -0.01(-0.28%)
Feb 19, 2016 3.560 3.560 3.500 3.560 21,184 -0.03(-0.84%)
Feb 18, 2016 3.570 3.600 3.550 3.590 59,603 +0.06(+1.84%)
Feb 17, 2016 3.434 3.540 3.430 3.525 237,953 +0.09(+2.77%)
Feb 16, 2016 3.490 3.490 3.420 3.430 53,458 +0.05(+1.48%)
Feb 12, 2016 3.380 3.380 3.380 0 +0.00(+0.00%)
Feb 11, 2016 3.410 3.440 3.330 3.380 25,758 -0.08(-2.31%)
Feb 10, 2016 3.480 3.480 3.440 3.460 17,181 +0.00(+0.00%)
Feb 09, 2016 3.490 3.500 3.430 3.460 102,565 -0.10(-2.81%)
Feb 08, 2016 3.530 3.560 3.500 3.560 18,140 -0.06(-1.66%)
Feb 05, 2016 3.730 3.730 3.590 3.620 18,566 -0.06(-1.63%)
Feb 04, 2016 3.650 3.740 3.630 3.680 36,748 -0.06(-1.60%)
Feb 03, 2016 3.670 3.790 3.600 3.740 15,930 -0.10(-2.60%)
Feb 02, 2016 3.780 3.930 3.780 3.840 52,206 -0.09(-2.29%)
Feb 01, 2016 3.880 3.940 3.860 3.930 28,277 +0.05(+1.29%)
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%)
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.