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 16, 2013 3.810 3.810 3.810 0 +0.01(+0.26%)
Apr 15, 2013 3.800 3.800 3.800 3.800 800 -0.04(-1.04%)
Apr 12, 2013 3.840 3.840 3.840 3.840 150 +0.20(+5.49%)
Apr 04, 2013 3.640 3.640 3.640 0 +0.06(+1.68%)
Apr 01, 2013 3.580 3.580 3.580 0 +0.00(+0.00%)
Mar 28, 2013 3.580 3.580 3.580 3.580 1,600 -0.17(-4.53%)
Mar 22, 2013 3.750 3.750 3.750 0 -0.34(-8.31%)
Mar 13, 2013 4.090 4.090 4.090 0 +0.09(+2.25%)
Mar 06, 2013 4.000 4.000 4.000 0 -0.02(-0.50%)
Mar 05, 2013 4.020 4.020 4.020 4.020 200 +0.01(+0.25%)
Feb 21, 2013 4.010 4.010 4.010 0 -0.16(-3.84%)
Feb 13, 2013 4.170 4.170 4.170 0 +0.24(+6.11%)
Feb 11, 2013 3.930 3.930 3.930 0 -0.01(-0.25%)
Feb 08, 2013 3.950 3.950 3.940 3.940 2,000 +0.02(+0.51%)
Feb 07, 2013 3.920 3.920 3.920 3.920 200 +0.00(+0.00%)
Feb 04, 2013 3.920 3.920 3.920 0 +0.03(+0.77%)
Jan 25, 2013 3.890 3.890 3.890 0 +0.14(+3.73%)
Jan 17, 2013 3.750 3.750 3.750 0 +0.01(+0.27%)
Jan 12, 2013 3.740 3.740 3.740 0 +0.00(+0.00%)
Jan 11, 2013 3.740 3.740 3.740 3.740 160 +0.07(+1.91%)
Jan 09, 2013 3.670 3.670 3.670 0 +0.17(+4.86%)
Dec 24, 2012 3.500 3.500 3.500 0 +0.23(+7.03%)
Dec 05, 2012 3.270 3.270 3.270 0 +0.04(+1.24%)
Dec 04, 2012 3.230 3.230 3.230 3.230 100 +0.28(+9.49%)
Nov 14, 2012 2.950 2.950 2.950 0 -0.17(-5.45%)
Nov 06, 2012 3.120 3.120 3.120 0 +0.00(+0.00%)
Nov 05, 2012 3.120 3.120 3.120 3.120 150 -0.08(-2.50%)
Oct 31, 2012 3.200 3.200 3.200 0 +0.15(+4.92%)
Oct 15, 2012 3.050 3.050 3.050 0 +0.13(+4.45%)
Oct 11, 2012 2.920 2.920 2.920 0 +0.06(+2.10%)
Oct 09, 2012 2.860 2.860 2.860 0 -0.22(-7.14%)
Oct 06, 2012 3.080 3.080 3.080 0 +0.00(+0.00%)
Oct 05, 2012 3.080 3.080 3.080 3.080 220 +0.14(+4.76%)
Oct 01, 2012 2.940 2.940 2.940 0 +0.02(+0.68%)
Sep 27, 2012 2.920 2.920 2.920 0 +0.10(+3.55%)
Sep 26, 2012 2.820 2.820 2.820 2.820 6,000 -0.19(-6.31%)
Sep 24, 2012 3.010 3.010 3.010 0 -0.22(-6.81%)
Sep 21, 2012 3.230 3.230 3.230 3.230 180 +0.26(+8.75%)
Sep 18, 2012 2.970 2.970 2.970 0 -0.15(-4.81%)
Sep 14, 2012 3.120 3.120 3.120 0 +0.18(+6.12%)
Sep 13, 2012 2.870 2.940 2.870 2.940 15,000 +0.02(+0.68%)
Sep 12, 2012 2.920 2.920 2.920 2.920 340 +0.00(+0.00%)
Sep 10, 2012 2.920 2.920 2.920 0 +0.25(+9.36%)
Sep 06, 2012 2.670 2.670 2.670 0 +0.02(+0.75%)
Sep 04, 2012 2.650 2.650 2.650 0 +0.09(+3.52%)
Aug 28, 2012 2.560 2.560 2.560 2.560 0 +0.19(+8.02%)
Aug 16, 2012 2.370 2.370 2.370 0 -0.11(-4.44%)
Jul 30, 2012 2.480 2.480 2.480 0 +0.36(+16.98%)
Jul 24, 2012 2.120 2.120 2.120 0 -0.31(-12.76%)
Jul 06, 2012 2.430 2.430 2.430 0 +0.04(+1.67%)
Jun 28, 2012 2.390 2.390 2.390 0 -0.05(-2.05%)
Jun 21, 2012 2.440 2.440 2.440 0 +0.19(+8.44%)
Jun 18, 2012 2.250 2.250 2.250 0 +0.07(+3.21%)
Jun 13, 2012 2.180 2.180 2.180 0 +0.05(+2.35%)
Jun 07, 2012 2.130 2.130 2.130 0 +0.08(+3.90%)
Jun 04, 2012 2.050 2.050 2.050 0 +0.02(+0.99%)
Jun 01, 2012 2.030 2.030 1.900 2.030 32,060 -0.05(-2.40%)
May 31, 2012 2.140 2.140 2.080 2.080 45,300 -0.05(-2.35%)
May 30, 2012 2.130 2.130 2.130 2.130 14,335 -0.11(-4.91%)
May 29, 2012 2.220 2.280 2.220 2.240 28,170 -0.12(-5.08%)
May 25, 2012 2.360 2.360 2.360 2.360 4,000 +0.04(+1.72%)
May 24, 2012 2.320 2.320 2.320 2.320 200 -0.26(-10.15%)
May 22, 2012 2.582 2.582 2.582 0 +0.03(+1.25%)
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.