$24.96 -0.19 (%) Delta Natural Gas Co Inc - NASDAQ

Sep. 27, 2016 | 11:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGAS historical data

Date Open High Low Close Volume
9/26/201625.4525.5425.0125.157,981
9/23/201625.1925.7325.1025.5511,598
9/22/201624.8425.4124.6825.3010,327
9/21/201624.1725.0224.0724.7511,224
9/20/201624.1224.6524.1224.219,793
9/19/201623.8724.8223.8724.2710,081
9/16/201623.4624.0623.3224.0167,812
9/15/201623.7523.7523.1923.3416,390
9/14/201623.7024.0423.3023.5811,386
9/13/201623.8723.8823.3223.7415,303
9/12/201624.0024.1023.6524.1022,796
9/9/201623.9224.4323.9024.1024,625
9/8/201624.6124.8824.0624.1618,628
9/7/201624.9225.0424.3324.7017,383
9/6/201624.6925.2224.6924.9711,575
9/2/201624.5625.3924.4825.357,929
9/1/201624.6924.8023.8424.619,131
8/31/201625.1525.2124.6424.8817,098
8/30/201625.0325.4624.6825.2725,077
8/29/201625.0325.3525.0325.125,203
8/26/201625.7725.9024.7824.8619,249
8/25/201625.3825.8325.0925.7415,354
8/24/201625.4725.8425.1725.5711,310
8/23/201625.6925.9525.4925.5111,866
8/22/201625.0625.7425.0625.6311,742
8/19/201625.7625.7924.2325.0810,376
8/18/201624.6025.8324.6025.7520,276
8/17/201624.6025.9924.1024.8118,055
8/16/201625.7025.8124.6024.6023,169
8/15/201626.2026.2025.6325.8613,314
8/12/201625.7526.2525.7526.2017,713
8/11/201625.5825.9125.5825.894,906
8/10/201626.0526.0525.3425.7310,161
8/9/201626.0926.1025.8126.0311,173
8/8/201626.0826.1725.8325.885,642
8/5/201626.1026.2526.0326.2015,238
8/4/201626.2526.2526.0326.137,850
8/3/201626.2526.2526.0726.259,582
8/2/201626.0926.2426.0726.1410,969
8/1/201626.1926.4026.0326.0518,267
7/29/201626.5026.6025.8426.3937,419
7/28/201625.9327.2025.8826.6531,158
7/27/201625.8226.1125.7725.9013,627
7/26/201626.1026.1225.8725.9815,767
7/25/201626.1026.2726.0826.0817,272
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center