$21.23 -0.24 (%) Delta Natural Gas Co Inc - NASDAQ

Feb. 11, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGAS historical data

Date Open High Low Close Volume
2/10/201621.5321.5821.1521.473,310
2/9/201621.0821.4321.0321.401,982
2/8/201621.4521.4521.0321.242,259
2/5/201621.1821.5321.1821.512,114
2/4/201621.5621.9021.0221.3113,191
2/3/201621.8922.2421.6822.243,480
2/2/201621.8522.2721.7121.975,400
2/1/201621.8122.4821.7722.344,825
1/29/201621.8022.4221.7621.814,994
1/28/201621.4322.0521.4321.949,463
1/27/201621.2421.4521.0521.441,694
1/26/201621.0221.4821.0221.162,452
1/25/201621.3521.4521.3521.353,501
1/22/201621.0521.4521.0521.453,937
1/21/201621.0521.4421.0221.365,775
1/20/201621.2521.4521.0321.459,250
1/19/201621.3121.4521.2721.453,309
1/15/201621.3921.4521.3121.375,731
1/14/201621.3021.3521.2521.352,328
1/13/201621.4421.4521.1721.222,327
1/12/201621.4521.4521.1121.402,712
1/11/201621.2321.4921.2321.395,197
1/8/201621.1021.1521.0521.155,161
1/7/201621.0921.1021.0721.101,343
1/6/201621.1921.1920.9821.052,908
1/5/201620.8721.2520.8621.0410,155
1/4/201620.8321.2020.8321.074,571
12/31/201520.9921.1220.8820.994,044
12/30/201520.9520.9520.7020.9010,418
12/29/201521.1521.2020.6420.902,045
12/28/201520.9421.2020.8520.852,563
12/24/201520.8621.3820.8020.813,123
12/23/201520.7621.1920.6720.992,250
12/22/201520.7021.1720.5020.802,912
12/21/201520.7321.2720.5420.714,834
12/18/201520.6421.2720.6020.6036,049
12/17/201520.7021.0520.6620.695,878
12/16/201520.9221.1020.6020.696,688
12/15/201520.9921.2420.6021.134,289
12/14/201520.7320.7820.3020.617,329
12/11/201520.7420.8720.3120.6615,136
12/10/201520.7720.9320.6020.616,701
12/9/201520.6220.8020.6220.773,450
12/8/201521.0121.3820.5320.828,425
12/7/201521.0521.0821.0021.005,538
12/4/201521.0021.2121.0021.101,666
12/3/201521.0121.2920.8020.807,847
12/2/201520.8521.3120.7720.876,932
12/1/201520.7420.7420.6520.702,699
11/30/201520.6621.3020.6620.782,665
11/27/201520.7120.7120.6720.672,317
11/25/201521.0521.0620.6021.004,538
11/24/201521.1321.3021.1021.104,435
11/23/201520.9821.2820.7921.1010,111
11/20/201520.9320.9320.6620.901,331
11/19/201520.8621.0020.8420.942,121
11/18/201520.7120.8120.6920.776,625
11/17/201520.7620.8020.6520.672,418
11/16/201520.8020.8020.6220.774,158
11/13/201520.6420.6520.5920.632,313
11/12/201520.7020.7020.4520.592,425
11/11/201520.6620.7020.5120.51893
11/10/201520.6820.6820.4220.421,255
11/9/201520.5220.7020.3120.613,614
11/6/201520.4120.7020.3120.403,712
11/5/201520.6120.6120.3120.542,301
11/4/201520.6520.7520.5220.522,540
11/3/201520.6420.6520.4020.581,332
11/2/201520.4020.6520.3920.624,359
10/30/201520.3120.6120.3120.43762
10/29/201520.4820.6220.4820.551,300
10/28/201520.5320.5320.3020.457,940
10/27/201520.6020.6520.5020.502,652
10/26/201520.3420.6420.3420.624,926
10/23/201520.4220.6520.3320.334,258
10/22/201520.5420.5920.3120.492,421
10/21/201520.3520.5620.3520.527,259
10/20/201520.4520.5620.3620.391,559
10/19/201520.5320.6020.3720.557,674
10/16/201520.5420.5420.5220.52340
10/15/201520.3820.6520.3820.492,295
10/14/201520.5520.5520.4020.522,199
10/13/201520.4620.6520.4120.641,364
10/12/201520.3820.6220.3720.573,661
10/9/201520.3020.4720.3020.47897
10/8/201520.3320.6020.3120.475,080
10/7/201520.5820.6320.3020.363,174
10/6/201520.3920.5620.3920.54807
10/5/201520.3520.3520.3520.35204
10/2/201520.5720.5720.2620.26630
10/1/201520.3520.4520.2820.284,251
9/30/201520.6320.6320.2720.392,496
9/29/201520.4820.6420.4520.535,043
9/28/201520.3720.4920.3520.451,638
9/25/201520.2720.5020.2720.501,680
9/24/201520.4120.4620.2720.27959
9/23/201520.4520.6520.3220.375,663
9/22/201520.5320.6320.3920.512,111
9/21/201520.4020.6720.4020.533,104
9/18/201520.4020.6820.4020.685,709
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center