$20.63 +0.78 (%) Delta Natural Gas Co Inc - NASDAQ

May. 29, 2015 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGAS historical data

Date Open High Low Close Volume
5/29/201520.1520.6319.9820.632,717
5/28/201520.2120.4019.8519.859,925
5/27/201520.2220.4420.2120.242,914
5/26/201520.2120.3320.2120.303,445
5/22/201520.7720.7720.2020.584,059
5/21/201520.2020.5820.2020.582,890
5/20/201520.4020.7920.2020.203,643
5/19/201520.1120.7220.1120.583,519
5/18/201520.5920.8420.0620.514,761
5/15/201520.1120.4820.1120.48289
5/14/201520.0620.5020.0620.311,908
5/13/201520.3120.5020.0520.325,339
5/12/201520.2220.3520.0620.063,831
5/11/201520.2220.3520.0620.197,441
5/8/201520.1820.2920.1820.291,102
5/7/201520.3020.3020.1520.192,707
5/6/201520.0020.3020.0020.307,497
5/5/201520.3520.3520.0220.135,957
5/4/201520.0120.1620.0020.022,294
5/1/201519.7320.2519.7320.044,234
4/30/201519.9519.9519.9519.950
4/29/201519.9920.0019.7119.951,351
4/28/201520.0020.0019.6719.721,593
4/27/201520.0020.0019.6719.8910,146
4/24/201519.7319.8919.6719.874,121
4/23/201519.6019.8619.6019.731,946
4/22/201519.8319.8919.5819.674,272
4/21/201519.9019.9019.7519.753,075
4/20/201519.7519.8919.7519.894,309
4/17/201519.5019.8419.5019.613,574
4/16/201519.6019.7519.5719.754,868
4/15/201519.6519.6719.5219.602,250
4/14/201519.5019.6219.5019.613,918
4/13/201519.6419.6819.5019.5112,219
4/10/201519.6719.6719.4519.592,495
4/9/201519.5619.5819.4619.462,989
4/8/201519.4619.6619.4619.496,279
4/7/201519.8019.8019.5119.653,675
4/6/201519.5419.7819.4519.538,258
4/2/201519.5019.6719.3919.584,354
4/1/201519.4519.6919.4519.572,963
3/31/201519.6719.6919.3919.452,687
3/30/201519.6019.7219.3919.486,482
3/27/201519.9019.9019.4019.512,374
3/26/201519.5419.8119.4319.635,545
3/25/201519.4619.6719.4119.531,244
3/24/201519.6519.8419.4819.574,542
3/23/201519.5019.8119.4319.618,190
3/20/201519.4019.8419.3719.5110,478
3/19/201519.5420.0419.4519.465,905
3/18/201519.5419.9019.5419.565,215
3/17/201520.2420.2419.2919.544,440
3/16/201519.8220.0619.6119.737,026
3/13/201519.4219.5919.1219.593,737
3/12/201519.2919.9519.1819.5211,328
3/11/201519.8219.8219.1019.269,789
3/10/201519.7519.7519.5819.681,235
3/9/201519.6220.0619.6119.842,906
3/6/201519.5519.7719.5519.749,916
3/5/201519.8319.8319.6619.66775
3/4/201520.0320.0319.6519.652,531
3/3/201520.8520.8519.6519.813,277
3/2/201519.7619.9419.5619.569,268
2/27/201520.2520.2519.8819.946,652
2/26/201520.4720.4719.9520.193,994
2/25/201519.9820.9219.8520.193,487
2/24/201519.9920.1119.8020.093,521
2/23/201519.9820.3519.8819.988,195
2/20/201520.1820.1919.8820.002,882
2/19/201520.2720.2720.0820.084,925
2/18/201520.9120.9120.2720.306,324
2/17/201520.2820.4220.2520.273,377
2/13/201520.6920.8420.3820.635,311
2/12/201520.6320.9920.5520.733,056
2/11/201520.7820.9520.5920.697,521
2/10/201520.8221.2420.6020.9310,595
2/9/201520.9521.1620.6120.745,843
2/6/201521.0321.2520.8421.104,794
2/5/201520.5620.8520.5520.8515,312
2/4/201520.9121.2520.5620.785,343
2/3/201521.2521.3720.9921.028,280
2/2/201521.1921.3920.9621.2710,192
1/30/201520.9221.3120.9221.233,989
1/29/201520.8520.9120.2620.917,902
1/28/201520.7920.9120.6620.765,986
1/27/201520.4320.9220.1820.626,346
1/26/201520.8620.9520.5420.6411,297
1/23/201521.0521.0620.6921.028,621
1/22/201520.8821.0220.5521.024,800
1/21/201520.9720.9720.7320.743,770
1/20/201520.9520.9920.5220.707,159
1/16/201520.2420.9920.2420.986,221
1/15/201520.3120.4820.1320.429,788
1/14/201520.3220.5020.1320.4613,122
1/13/201520.6820.8220.2420.397,126
1/12/201520.8820.8820.5120.546,822
1/9/201521.1021.1020.6120.641,900
1/8/201520.5021.0020.4120.887,850
1/7/201520.6521.0020.6520.803,271
1/6/201520.5820.8920.0520.6215,179
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center