$26.10 -0.07 (%) Delta Natural Gas Co Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGAS historical data

Date Open High Low Close Volume
7/22/201626.0526.2425.9226.1021,979
7/21/201626.2526.2525.8026.1728,410
7/20/201625.8926.2325.7626.1819,270
7/19/201626.0826.1825.8525.9918,466
7/18/201626.4526.5126.0426.1417,625
7/15/201626.4426.7326.1426.4035,599
7/14/201626.6926.7526.1026.1932,044
7/13/201626.9726.9926.1826.2634,509
7/12/201626.5927.2026.5626.9436,446
7/11/201627.1827.2525.6526.5940,907
7/8/201626.3627.3026.3627.2327,685
7/7/201627.0827.0925.9226.1120,768
7/6/201625.6527.3225.6526.9821,925
7/5/201626.2426.8425.5825.7518,774
7/1/201626.7827.3626.5826.9121,617
6/30/201625.8626.9425.3626.9442,715
6/29/201625.0625.6224.3325.4225,568
6/28/201624.6225.9024.5624.9228,802
6/27/201623.2824.7223.2824.4970,043
6/24/201623.6124.7722.5523.88636,330
6/23/201623.9326.2923.2623.9080,100
6/22/201623.5124.0822.6323.9425,446
6/21/201622.6423.3022.3623.1423,974
6/20/201622.7223.2222.3722.5022,198
6/17/201623.0624.0722.3622.5143,299
6/16/201622.4823.1622.1122.8654,366
6/15/201622.5223.9722.3522.5513,947
6/14/201622.4622.6422.2522.4018,788
6/13/201623.0223.7022.4822.6521,016
6/10/201623.7423.8423.1823.248,143
6/9/201624.2124.2123.4723.758,294
6/8/201624.1124.6423.3424.5215,525
6/7/201624.0024.5423.7224.1533,869
6/6/201623.4324.3923.2723.9916,371
6/3/201623.7623.9822.8923.6519,417
6/2/201624.6625.0823.4823.7512,094
6/1/201624.9125.0224.7524.758,818
5/31/201625.3425.3525.0025.0011,503
5/27/201625.5125.5125.1625.496,851
5/26/201625.5925.7925.1725.589,283
5/25/201626.1726.1725.3625.8012,432
5/24/201625.8325.8325.2925.8222,511
5/23/201625.5225.9725.2425.6219,579
5/20/201625.3525.7724.9825.3722,571
5/19/201625.8825.8825.0925.339,507
5/18/201626.3226.3225.1925.5225,281
5/17/201626.0626.8225.5625.7216,415
5/16/201625.9126.6925.9026.4624,451
5/13/201626.9927.6025.7426.2531,960
5/12/201626.0026.8025.6026.6318,847
5/11/201625.8927.8025.8926.1822,957
5/10/201627.7628.2227.1427.4553,325
5/9/201626.8927.4926.8927.2424,501
5/6/201627.2527.6226.5426.8419,256
5/5/201626.6228.0325.9827.6456,326
5/4/201625.2026.6824.7626.3618,416
5/3/201625.5625.8025.0425.6410,374
5/2/201625.4525.7724.9825.5125,228
4/29/201625.2025.8725.1225.6032,378
4/28/201625.1925.2424.1325.217,408
4/27/201625.1925.2524.0325.2512,821
4/26/201624.9525.3724.4925.2520,658
4/25/201624.6325.0024.3625.0012,292
4/22/201624.4024.7524.2024.6816,208
4/21/201624.5924.6224.1624.377,035
4/20/201624.6424.7724.3024.4712,119
4/19/201624.5824.8824.4724.717,297
4/18/201624.6224.9923.6124.5810,506
4/15/201624.6524.9024.0224.6221,160
4/14/201624.6124.6824.4524.686,014
4/13/201624.6624.6924.3124.666,265
4/12/201624.2424.8524.2424.6212,636
4/11/201624.4524.9024.0924.3621,759
4/8/201624.3224.5024.2524.5014,401
4/7/201624.0024.5023.8824.4816,174
4/6/201623.5024.0023.4924.0010,718
4/5/201623.3723.7723.3723.508,383
4/4/201623.2423.6023.2423.506,518
4/1/201623.1723.5023.1723.304,637
3/31/201623.0023.7022.9023.1513,251
3/30/201623.0823.0822.8323.007,154
3/29/201622.9823.2422.7222.9517,098
3/28/201622.9923.0022.6422.987,655
3/24/201622.6723.0022.5522.997,572
3/23/201622.9122.9222.4622.8013,451
3/22/201622.8623.0022.4822.9314,030
3/21/201622.7123.0022.0623.004,430
3/18/201622.9823.0022.0222.914,280
3/17/201622.7522.9622.7122.932,003
3/16/201622.8222.9822.6522.973,646
3/15/201622.8922.9322.4522.916,940
3/14/201622.6622.9622.5422.625,410
3/11/201622.5022.9722.3022.425,930
3/10/201622.1722.5022.1722.366,615
3/9/201622.4022.4422.2022.257,282
3/8/201622.5923.0022.4022.416,794
3/7/201622.4523.0022.3922.7015,388
3/4/201622.7022.9522.3022.568,605
3/3/201623.0023.0022.3422.587,373
3/2/201622.4722.9822.4122.926,540
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center