$20.50 -0.06 (%) Delta Natural Gas Co Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGAS historical data

Date Open High Low Close Volume
10/24/201420.4020.6420.4020.502,930
10/23/201420.6520.6520.2120.5610,649
10/22/201420.5120.6520.4820.6210,407
10/21/201420.6520.7120.2020.6229,026
10/20/201420.5120.6420.3320.6412,532
10/17/201420.8220.8220.5020.595,502
10/16/201420.2120.7720.1720.6511,133
10/15/201420.0620.4819.6720.478,375
10/14/201419.7420.1019.6320.008,964
10/13/201419.7619.9219.5519.837,312
10/10/201419.5219.9119.5219.6116,431
10/9/201419.6620.0019.5119.6319,494
10/8/201419.5919.8219.5019.786,266
10/7/201419.5419.7019.5419.603,145
10/6/201419.7119.8519.6019.726,431
10/3/201419.7919.9619.5119.675,682
10/2/201419.6319.7819.6119.647,715
10/1/201419.6419.6419.5019.6011,286
9/30/201419.7019.7719.6619.771,060
9/29/201419.8219.8219.5619.7029,519
9/26/201419.8019.9519.7019.9512,786
9/25/201419.8920.0019.8019.8115,714
9/24/201419.9120.4819.8619.956,239
9/23/201419.8820.0019.8019.8110,003
9/22/201420.0520.2419.8819.9011,374
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center