$19.83 +0.18 (%) Delta Natural Gas Co Inc - NASDAQ

Mar. 5, 2015 | 12:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGAS historical data

Date Open High Low Close Volume
3/4/201520.0320.0319.6519.652,531
3/3/201520.8520.8519.6519.813,277
3/2/201519.7619.9419.5619.569,268
2/27/201520.2520.2519.8819.946,652
2/26/201520.4720.4719.9520.193,994
2/25/201519.9820.9219.8520.193,487
2/24/201519.9920.1119.8020.093,521
2/23/201519.9820.3519.8819.988,195
2/20/201520.1820.1919.8820.002,882
2/19/201520.2720.2720.0820.084,925
2/18/201520.9120.9120.2720.306,324
2/17/201520.2820.4220.2520.273,377
2/13/201520.6920.8420.3820.635,311
2/12/201520.6320.9920.5520.733,056
2/11/201520.7820.9520.5920.697,521
2/10/201520.8221.2420.6020.9310,595
2/9/201520.9521.1620.6120.745,843
2/6/201521.0321.2520.8421.104,794
2/5/201520.5620.8520.5520.8515,312
2/4/201520.9121.2520.5620.785,343
2/3/201521.2521.3720.9921.028,280
2/2/201521.1921.3920.9621.2710,192
1/30/201520.9221.3120.9221.233,989
1/29/201520.8520.9120.2620.917,902
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center