$25.64 +0.13 (%) Delta Natural Gas Co Inc - NASDAQ

May. 3, 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
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
3/1/201622.3722.9022.0322.859,291
2/29/201622.0922.8922.0922.536,225
2/26/201622.5522.8922.0522.0812,102
2/25/201622.9423.0022.8422.846,523
2/24/201622.8022.9822.3522.508,233
2/23/201621.8222.8621.8222.837,334
2/22/201622.2322.2721.7722.266,520
2/19/201621.7922.0021.6521.684,265
2/18/201621.4821.6921.3221.651,888
2/17/201621.1121.5021.1121.314,602
2/16/201621.4221.6321.4221.461,136
2/12/201621.4421.4421.0021.431,694
2/11/201621.3721.4721.1721.231,445
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center