AGL RESOURCES $42.78

down -0.60


24/5/2013 04:24 PM  |  NYSE : GAS  |  Industries : Utilities / Natural Gas Distribution
Type:

GAS historical data

Date Open High Low Close Volume
5/24/2013 43.19 43.27 42.66 42.78 6770
5/23/2013 43.46 43.57 42.78 43.38 6863
5/22/2013 44.46 44.85 43.52 43.65 7667
5/21/2013 44.08 44.51 43.83 44.48 4996
5/20/2013 43.73 44.14 43.65 44.12 7124
5/17/2013 43.48 44.19 43.48 44.18 6020
5/16/2013 43.37 43.80 43.27 43.49 4012
5/15/2013 43.22 43.78 43.02 43.41 4120
5/14/2013 43.15 43.84 43.15 43.81 5402
5/13/2013 43.42 43.43 43.16 43.22 13022
5/10/2013 43.20 43.61 43.02 43.59 13019
5/9/2013 43.94 44.10 43.05 43.20 13503
5/8/2013 43.98 44.18 43.69 43.88 3739
5/7/2013 43.78 44.10 43.63 44.07 3070
5/6/2013 43.83 43.98 43.43 43.75 3716
5/3/2013 43.97 44.25 43.81 43.89 4653
5/2/2013 44.18 44.32 43.46 43.72 5556
5/1/2013 43.77 44.30 43.53 44.02 4714
4/30/2013 44.04 44.04 43.33 43.85 5535
4/29/2013 43.52 44.14 43.36 44.04 4622
4/26/2013 43.52 43.72 43.23 43.24 2310
4/25/2013 43.73 43.92 43.40 43.49 3191
4/24/2013 43.39 43.75 42.99 43.59 5638
4/23/2013 43.54 43.69 43.10 43.45 5042
4/22/2013 43.51 43.61 43.08 43.44 4574
4/19/2013 42.90 43.69 42.69 43.45 4532
4/18/2013 42.96 42.96 42.50 42.75 3327
4/17/2013 42.83 42.85 42.24 42.71 3977
4/16/2013 42.40 42.97 42.34 42.95 5443
4/15/2013 43.29 43.43 42.27 42.27 5359
4/12/2013 43.07 43.50 43.01 43.50 5025
4/11/2013 42.98 43.24 42.84 43.20 4100
4/10/2013 42.53 43.21 42.43 42.90 5549
4/9/2013 42.59 42.67 42.23 42.41 3942
4/8/2013 41.69 42.58 41.57 42.57 4317
4/5/2013 41.28 41.76 41.21 41.71 4391
4/4/2013 41.32 41.60 41.23 41.60 2831
4/3/2013 41.85 42.00 41.27 41.28 5487
4/2/2013 41.80 41.92 41.54 41.76 5116
4/1/2013 41.90 41.99 41.49 41.74 3433
3/28/2013 41.42 42.00 41.32 41.95 5394
3/27/2013 41.39 41.65 41.18 41.42 5222
3/26/2013 41.46 41.68 41.32 41.59 4882
3/25/2013 41.58 41.83 41.21 41.32 5658
3/22/2013 41.37 41.59 41.28 41.47 3249
3/21/2013 41.46 41.86 41.32 41.33 4645
3/20/2013 41.28 41.58 41.27 41.51 3909
3/19/2013 41.14 41.24 40.88 41.15 4452
3/18/2013 40.99 41.10 40.74 41.06 4277
3/15/2013 40.79 41.17 40.54 41.15 6909
3/14/2013 40.73 41.04 40.64 40.93 3758
3/13/2013 40.72 40.81 40.44 40.74 3591
3/12/2013 41.03 41.03 40.58 40.71 5402
3/11/2013 40.79 41.04 40.63 41.03 5317
3/8/2013 40.39 40.84 40.22 40.77 4924
3/7/2013 40.15 40.47 40.03 40.28 6306
3/6/2013 40.29 40.36 40.06 40.11 7425
3/5/2013 40.40 40.61 40.26 40.27 7281
3/4/2013 40.14 40.34 40.01 40.24 9092
3/1/2013 39.91 40.24 39.66 40.18 6889
2/28/2013 39.79 40.15 39.79 39.96 6442
2/27/2013 39.55 40.20 39.55 39.98 6620
2/26/2013 39.48 39.79 39.30 39.64 4634
2/25/2013 40.02 40.26 39.41 39.42 6514
2/22/2013 39.65 39.85 39.62 39.79 3812
2/21/2013 39.66 39.81 39.54 39.64 7484
2/20/2013 39.80 40.02 39.63 39.75 4961
2/19/2013 39.72 40.10 39.69 39.77 4669
2/15/2013 39.71 39.80 39.49 39.74 6575
2/14/2013 40.08 40.19 39.70 39.74 5259
2/13/2013 40.26 40.26 39.92 40.21 4086
2/12/2013 40.21 40.54 39.92 40.53 5562
2/11/2013 40.38 40.58 40.21 40.28 3527
2/8/2013 39.98 40.35 39.81 40.35 4132
2/7/2013 40.24 40.61 39.93 40.00 7900
2/6/2013 41.84 41.84 38.86 40.29 13492
2/5/2013 41.94 42.23 41.92 42.16 3737
2/4/2013 42.24 42.24 41.81 41.84 2961
2/1/2013 42.00 42.37 41.85 42.28 4207
1/31/2013 41.52 41.90 41.46 41.80 7498
1/30/2013 41.64 41.75 41.34 41.62 5084
1/29/2013 41.42 41.73 41.28 41.68 5254
1/28/2013 41.32 41.44 40.88 41.38 2782
1/25/2013 41.28 41.41 40.95 41.29 3887
1/24/2013 41.23 41.40 41.11 41.28 3968
1/23/2013 41.28 41.34 41.01 41.15 3329
1/22/2013 41.13 41.50 41.06 41.42 4048
1/18/2013 41.03 41.20 40.80 41.16 5468
1/17/2013 40.58 41.19 40.53 41.00 3419
1/16/2013 40.44 40.60 40.25 40.51 2718
1/15/2013 40.23 40.60 40.05 40.57 4411
1/14/2013 40.33 40.42 40.07 40.25 4693
1/11/2013 40.40 40.59 40.14 40.34 4156
1/10/2013 40.59 40.72 40.41 40.67 3876
1/9/2013 40.51 40.58 40.29 40.45 2821
1/8/2013 40.52 40.67 40.29 40.51 3276
1/7/2013 40.98 41.06 40.52 40.62 3051
1/4/2013 40.60 41.15 40.60 41.13 3224
1/3/2013 40.70 40.84 40.40 40.53 4388
1/2/2013 40.38 40.77 40.36 40.69 5445
Marketplace
Trading Center