Delta Natural Gas Co Inc $20.20

up +0.24


19/9/2014 04:00 PM  |  NASDAQ : DGAS  
Industries : Utilities / Gas Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGAS historical data

Date Open High Low Close Volume
9/19/201419.9120.2019.9020.2026,022
9/18/201420.0820.0819.9019.9612,614
9/17/201420.0220.1119.8819.969,078
9/16/201420.0020.1419.9219.936,969
9/15/201420.1920.1919.9620.0215,326
9/12/201420.5420.5420.0120.057,866
9/11/201420.5920.5920.2720.277,523
9/10/201420.4020.7320.2220.589,211
9/9/201420.4220.4520.2220.2913,415
9/8/201420.4720.9920.3020.347,860
9/5/201420.3020.4620.3020.4310,575
9/4/201420.3120.3419.9520.348,623
9/3/201420.3120.5019.8820.2642,308
9/2/201420.2920.5819.9020.2420,026
8/29/201419.9720.2919.9720.1114,578
8/28/201420.0720.3820.0420.169,289
8/27/201420.6620.6920.0520.0616,630
8/26/201420.5320.9820.5320.7810,273
8/25/201420.3720.8020.2020.7218,577
8/22/201420.0020.2419.9020.199,929
8/21/201419.9720.2419.8020.0417,504
8/20/201420.0120.1519.9019.9510,909
8/19/201419.9520.2519.8620.249,084
8/18/201419.9819.9819.8019.969,277
8/15/201419.7419.9019.7419.8214,962
8/14/201419.7919.8619.5919.7315,967
8/13/201419.5619.7619.5519.729,821
8/12/201419.6919.8219.5519.5610,099
8/11/201419.5919.8919.5719.737,395
8/8/201419.6919.7619.5519.576,388
8/7/201419.8419.8519.5519.627,262
8/6/201419.5919.7619.5519.758,008
8/5/201419.6219.6919.6019.607,043
8/4/201419.6519.7519.5519.6110,263
8/1/201419.5619.6919.5019.558,922
7/31/201419.6719.7419.5519.6010,881
7/30/201420.1120.1119.6419.7510,316
7/29/201419.8619.9519.8619.951,636
7/28/201419.8919.9319.7519.7512,312
7/25/201419.8619.9019.8119.859,962
7/24/201420.0220.0719.8119.8110,948
7/23/201419.8519.9219.8519.859,409
7/22/201419.9220.0219.8519.9120,043
7/21/201419.7519.9519.7519.8017,821
7/18/201419.7820.1719.7019.9011,511
7/17/201420.2320.4419.6519.7721,570
7/16/201420.4420.4420.2420.286,203
7/15/201420.8720.8720.2320.3217,961
7/14/201421.1421.2220.7020.9131,817
7/11/201421.3421.4621.1221.146,587
7/10/201421.1521.4021.1521.356,867
7/9/201421.1021.4921.0921.3220,371
7/8/201421.4521.6721.1521.1636,920
7/7/201421.7421.7421.4021.4427,034
7/3/201422.0022.0021.6121.7411,131
7/2/201422.4622.5321.8622.0246,782
7/1/201422.1422.5822.0022.4671,827
6/30/201420.8322.1320.5521.96101,243
6/27/201419.7720.9919.7120.88999,742
6/26/201419.9920.0119.7319.8719,004
6/25/201419.6020.1919.6019.9845,323
6/24/201420.1220.4519.5819.6552,182
6/23/201420.1620.4620.0720.2542,337
6/20/201420.0020.2619.5720.26101,161
6/19/201420.0520.1619.7619.8824,038
6/18/201420.1020.1019.8620.0318,026
6/17/201420.0620.2420.0020.0421,982
6/16/201420.2320.3320.0120.1921,963
6/13/201420.4120.4120.0020.1214,362
6/12/201420.3620.3620.1720.3620,176
6/11/201420.2020.4920.2020.3725,914
6/10/201420.2620.3920.1720.196,812
6/9/201420.4520.4520.2320.3213,720
6/6/201420.3420.4720.1720.3922,034
6/5/201419.6020.3319.4720.2715,624
6/4/201419.5319.7319.5019.6616,470
6/3/201419.7419.8419.6019.6430,823
6/2/201419.7519.9319.5619.8818,777
5/30/201420.2320.2319.5119.7120,708
5/29/201420.9120.9120.1120.1421,294
5/28/201420.0820.9020.0620.7537,536
5/27/201419.6020.2319.6020.2323,424
5/23/201419.5819.7819.5119.6614,178
5/22/201419.8819.9919.5119.6621,696
5/21/201420.3620.3619.7619.8232,495
5/20/201420.5320.5520.1520.2028,510
5/19/201419.9920.5419.9020.4422,967
5/16/201419.4619.9519.4219.9224,720
5/15/201419.2219.6919.1119.5124,242
5/14/201419.4919.4919.2119.2224,272
5/13/201419.5519.6619.4519.4616,735
5/12/201419.0719.7919.0719.6422,807
5/9/201418.9219.3818.9219.1313,582
5/8/201418.8619.2218.8118.9622,033
5/7/201418.8118.9018.7518.779,633
5/6/201419.0119.1018.7518.7624,822
5/5/201418.8219.1018.8218.9118,894
5/2/201419.0919.2718.8318.8519,275
5/1/201419.0219.2118.7819.1327,644
4/30/201419.1619.2918.9119.0724,397
Trading Center