$20.15 0.00 (%) Delta Natural Gas Co Inc - NASDAQ

Jul. 29, 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
7/29/201520.0720.2420.0620.153,201
7/28/201520.1520.2320.1120.111,872
7/27/201520.1020.2520.1020.251,231
7/24/201520.0820.2520.0820.233,743
7/23/201520.2020.3720.1420.1911,568
7/22/201520.1020.1420.1020.14497
7/21/201520.0220.6420.0220.254,799
7/20/201520.4420.6420.4220.612,790
7/17/201520.2720.6020.2720.602,480
7/16/201520.2020.4320.0820.397,660
7/15/201520.1020.2020.0420.1124,622
7/14/201520.0320.1520.0220.084,696
7/13/201520.2520.2520.0220.1510,460
7/10/201520.1520.1520.0120.081,894
7/9/201520.1520.1519.9620.071,706
7/8/201520.1020.1420.0020.103,835
7/7/201520.1720.1920.0020.143,903
7/6/201520.0520.1920.0520.172,459
7/2/201520.0520.2020.0020.052,183
7/1/201520.1220.3320.0020.054,633
6/30/201520.0020.3120.0020.1016,810
6/29/201520.1520.6320.0220.127,059
6/26/201520.2520.4020.0620.2020,102
6/25/201520.6320.6820.2520.392,998
6/24/201520.3320.7320.3320.422,879
6/23/201520.4820.5020.2520.328,079
6/22/201520.3620.5020.1620.454,964
6/19/201520.1320.4420.1320.442,587
6/18/201520.0220.5020.0020.4724,408
6/17/201520.0120.3019.9120.0350,803
6/16/201520.6520.6519.9520.0234,132
6/15/201520.4420.4419.9820.0042,400
6/12/201520.5520.6520.0920.104,416
6/11/201519.9420.4819.9420.0832,403
6/10/201520.1820.6819.9320.2046,391
6/9/201519.9820.1819.9820.184,255
6/8/201520.1020.3320.0020.3324,552
6/5/201520.0020.3319.9720.331,463
6/4/201519.9820.1019.9320.1010,037
6/3/201520.0520.2019.8620.0521,830
6/2/201520.0020.7419.9020.015,690
6/1/201520.0820.7919.9620.073,680
5/29/201520.1520.6319.9820.632,717
5/28/201520.2120.4019.8519.859,925
5/27/201520.2220.4420.2120.242,914
5/26/201520.2120.3320.2120.303,445
5/22/201520.7720.7720.2020.584,059
5/21/201520.2020.5820.2020.582,890
5/20/201520.4020.7920.2020.203,643
5/19/201520.1120.7220.1120.583,519
5/18/201520.5920.8420.0620.514,761
5/15/201520.1120.4820.1120.48289
5/14/201520.0620.5020.0620.311,908
5/13/201520.3120.5020.0520.325,339
5/12/201520.2220.3520.0620.063,831
5/11/201520.2220.3520.0620.197,441
5/8/201520.1820.2920.1820.291,102
5/7/201520.3020.3020.1520.192,707
5/6/201520.0020.3020.0020.307,497
5/5/201520.3520.3520.0220.135,957
5/4/201520.0120.1620.0020.022,294
5/1/201519.7320.2519.7320.044,234
4/30/201519.9519.9519.9519.950
4/29/201519.9920.0019.7119.951,351
4/28/201520.0020.0019.6719.721,593
4/27/201520.0020.0019.6719.8910,146
4/24/201519.7319.8919.6719.874,121
4/23/201519.6019.8619.6019.731,946
4/22/201519.8319.8919.5819.674,272
4/21/201519.9019.9019.7519.753,075
4/20/201519.7519.8919.7519.894,309
4/17/201519.5019.8419.5019.613,574
4/16/201519.6019.7519.5719.754,868
4/15/201519.6519.6719.5219.602,250
4/14/201519.5019.6219.5019.613,918
4/13/201519.6419.6819.5019.5112,219
4/10/201519.6719.6719.4519.592,495
4/9/201519.5619.5819.4619.462,989
4/8/201519.4619.6619.4619.496,279
4/7/201519.8019.8019.5119.653,675
4/6/201519.5419.7819.4519.538,258
4/2/201519.5019.6719.3919.584,354
4/1/201519.4519.6919.4519.572,963
3/31/201519.6719.6919.3919.452,687
3/30/201519.6019.7219.3919.486,482
3/27/201519.9019.9019.4019.512,374
3/26/201519.5419.8119.4319.635,545
3/25/201519.4619.6719.4119.531,244
3/24/201519.6519.8419.4819.574,542
3/23/201519.5019.8119.4319.618,190
3/20/201519.4019.8419.3719.5110,478
3/19/201519.5420.0419.4519.465,905
3/18/201519.5419.9019.5419.565,215
3/17/201520.2420.2419.2919.544,440
3/16/201519.8220.0619.6119.737,026
3/13/201519.4219.5919.1219.593,737
3/12/201519.2919.9519.1819.5211,328
3/11/201519.8219.8219.1019.269,789
3/10/201519.7519.7519.5819.681,235
3/9/201519.6220.0619.6119.842,906
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!