$20.76 +0.14 (%) Delta Natural Gas Co Inc - NASDAQ

Jan. 28, 2015 | 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
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
1/5/201520.5521.1720.5120.757,300
1/2/201521.0821.0820.6720.715,349
12/31/201421.2321.2520.9321.251,319
12/30/201421.2321.2520.9721.145,530
12/29/201421.2521.2520.9121.238,794
12/26/201421.2521.2520.9121.177,408
12/24/201421.1021.2521.0621.252,337
12/23/201421.3921.3920.9221.245,552
12/22/201420.9221.3520.9221.232,297
12/19/201421.3921.3920.8120.8113,798
12/18/201421.3121.3121.2221.263,466
12/17/201420.8021.2920.7621.1214,277
12/16/201420.9321.4020.9220.953,703
12/15/201421.3721.3720.7520.9110,714
12/12/201420.9721.1520.9121.041,972
12/11/201421.2921.4620.9921.142,666
12/10/201421.0521.3520.9521.196,652
12/9/201420.7521.2520.7520.977,795
12/8/201420.7621.2320.6520.987,221
12/5/201421.1921.2220.9220.981,845
12/4/201421.0021.2320.8221.104,161
12/3/201421.1621.2520.7321.258,993
12/2/201421.2121.4221.0721.1912,134
12/1/201421.3721.4621.0821.424,660
11/28/201421.2021.4521.1021.453,752
11/26/201421.2321.4221.0821.222,804
11/25/201421.0721.3721.0721.266,049
11/24/201421.0721.4621.0721.229,410
11/21/201421.4821.4820.5121.106,949
11/20/201420.8421.0520.7020.836,928
11/19/201421.0221.4020.8720.876,783
11/18/201421.3921.5421.0621.066,620
11/17/201421.0121.4821.0121.178,171
11/14/201421.3621.4020.5521.1419,287
11/13/201420.9621.2520.2721.2516,845
11/12/201421.1721.1720.6921.014,314
11/11/201421.3121.3121.1921.202,171
11/10/201421.0021.3021.0021.158,754
11/7/201421.0621.2920.7420.745,830
11/6/201421.0021.1920.2821.144,886
11/5/201421.1821.3420.0721.3235,035
11/4/201421.1521.2420.6121.0324,476
11/3/201420.7121.1620.7120.9474,027
10/31/201420.7020.8920.6120.729,020
10/30/201420.4320.6820.4220.598,583
10/29/201420.4620.5420.3520.376,960
10/28/201420.5220.5420.3520.4613,205
10/27/201420.5120.5820.3720.442,588
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center