$27.25 +0.72 (%) Delta Natural Gas Co Inc - NASDAQ

Dec. 8, 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
12/8/201626.7527.2525.6327.2523,204
12/7/201626.3526.6026.1026.5311,006
12/6/201625.6026.3825.6026.087,905
12/5/201625.7325.9425.6025.866,969
12/2/201626.0926.0925.3025.693,776
12/1/201625.5026.3825.2925.527,356
11/30/201626.1226.4925.5025.5113,784
11/29/201626.2326.5625.8326.205,500
11/28/201625.6326.4925.6326.4612,946
11/25/201625.8625.8625.5025.741,403
11/23/201625.6926.0025.0325.926,579
11/22/201625.7725.7725.2525.6411,388
11/21/201625.6126.0225.5325.7513,277
11/18/201624.6225.7424.4225.5413,005
11/17/201624.2924.7724.2624.726,725
11/16/201623.7324.2823.4724.2310,689
11/15/201624.3424.3423.4023.6010,165
11/14/201623.9424.7523.8424.2722,659
11/11/201623.6123.9522.9523.9531,723
11/10/201623.2923.7622.0623.7520,290
11/9/201622.2923.2922.2923.2013,381
11/8/201622.5022.6022.3522.586,096
11/7/201622.2722.5822.0922.558,118
11/4/201622.3822.3822.0922.0911,789
11/3/201622.6822.8222.1222.137,031
11/2/201623.3623.3622.6622.709,205
11/1/201623.5823.8923.2423.346,926
10/31/201623.9923.9923.5023.5511,028
10/28/201623.5023.9623.5023.902,879
10/27/201623.6823.6823.5023.513,239
10/26/201623.7723.9623.5823.736,973
10/25/201623.9723.9923.7323.734,670
10/24/201623.9323.9423.6923.713,920
10/21/201623.7523.7523.5623.581,962
10/20/201623.5324.0023.5323.9019,545
10/19/201623.7523.9723.6323.735,590
10/18/201623.7524.0023.4423.944,966
10/17/201623.7523.9423.5023.726,422
10/14/201623.7523.9323.2123.705,077
10/13/201623.6523.9323.6123.755,925
10/12/201623.1523.6423.1523.494,061
10/11/201623.2823.2823.0023.138,797
10/10/201623.0423.4023.0023.318,029
10/7/201622.9222.9822.6522.667,804
10/6/201623.0223.1422.8523.005,164
10/5/201623.4923.5723.1223.1810,944
10/4/201623.4523.5022.6122.9411,535
10/3/201623.7423.7423.3523.359,075
9/30/201623.9724.0023.5523.859,569
9/29/201624.3624.4023.9323.969,691
9/28/201624.6124.6424.1124.4213,646
9/27/201625.3925.3924.2424.6811,193
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center