$47.42 -0.44 (%) AGL Resources Inc - NYSE

Mar. 3, 2015 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAS historical data

Date Open High Low Close Volume
3/2/201549.0049.0047.7947.861,318,224
2/27/201549.2649.5348.9049.11748,896
2/26/201549.6549.8149.0649.21585,630
2/25/201550.2050.2749.5249.66640,039
2/24/201550.1750.5849.9650.20567,286
2/23/201550.0950.3950.0750.37495,349
2/20/201550.2250.2549.5350.09854,692
2/19/201550.8150.9550.0150.14633,389
2/18/201549.5550.8149.5250.80969,791
2/17/201550.0350.2749.4149.761,729,230
2/13/201549.8750.4149.5350.071,625,339
2/12/201552.7252.7249.6449.802,253,021
2/11/201553.8753.8752.3352.811,395,182
2/10/201554.0654.6253.8354.501,083,386
2/9/201554.5754.9653.7654.10654,218
2/6/201556.7656.8554.4454.77558,926
2/5/201556.8557.4856.6056.94493,798
2/4/201556.9357.1556.3956.52593,032
2/3/201556.8557.5456.0357.19729,280
2/2/201556.3557.3355.9857.06589,138
1/30/201556.7657.1556.1756.381,005,309
1/29/201556.6657.1555.6057.02596,442
1/28/201557.2457.7556.2756.45547,793
1/27/201557.2157.5957.0357.25792,359
1/26/201557.3757.7456.7957.41534,529
1/23/201557.2557.7456.9857.51643,994
1/22/201557.1157.4656.7657.05735,607
1/21/201556.5857.1056.0357.03750,028
1/20/201555.8956.6355.4556.61987,860
1/16/201554.8155.7954.8155.76629,582
1/15/201554.8255.1354.3654.73436,404
1/14/201553.4454.5553.3954.45564,529
1/13/201553.9654.6753.2553.75620,361
1/12/201553.5753.6552.9353.50557,515
1/9/201554.0754.2653.2453.46468,798
1/8/201553.9754.3553.7954.07838,349
1/7/201553.5153.9953.0253.82836,364
1/6/201553.6354.1752.8453.131,075,019
1/5/201554.3754.4753.1753.45608,891
1/2/201554.5654.8754.0054.63563,718
12/31/201455.7955.9654.4754.51708,615
12/30/201456.3656.3755.6755.69677,865
12/29/201455.0656.6755.0056.54767,246
12/26/201454.1955.2253.9654.95562,829
12/24/201452.7954.2352.7954.01479,133
12/23/201452.7853.1052.5152.72458,478
12/22/201452.4552.5751.9152.50463,378
12/19/201452.6152.6252.0352.191,297,084
12/18/201451.5952.2551.4952.25861,523
12/17/201450.6151.3450.2851.26787,681
12/16/201450.6251.0150.1050.421,423,570
12/15/201451.2751.5050.5350.651,105,970
12/12/201452.2052.4851.1651.181,053,585
12/11/201452.3953.2652.3152.61571,588
12/10/201453.5753.6352.3752.39660,257
12/9/201452.6953.6052.6053.581,403,512
12/8/201453.2553.7652.7452.97839,091
12/5/201453.3153.5653.1153.36680,823
12/4/201453.7053.7853.1453.631,351,396
12/3/201453.1353.6653.0553.621,453,531
12/2/201452.4853.1352.2153.102,104,172
12/1/201452.2952.6351.7952.381,155,726
11/28/201451.9852.6751.9852.31433,079
11/26/201451.9752.3151.7652.12532,117
11/25/201451.7452.0351.5451.92847,203
11/24/201451.8452.0051.4351.57718,621
11/21/201451.8052.0951.6551.911,030,271
11/20/201451.2651.4751.0251.37603,328
11/19/201451.7551.9651.3451.401,367,922
11/18/201452.2352.3451.6751.801,106,650
11/17/201451.4852.3351.3252.231,291,891
11/14/201451.5451.7251.1651.451,433,291
11/13/201452.1252.4751.5451.65871,080
11/12/201452.3352.3351.6852.121,439,013
11/11/201454.1854.2853.1153.271,002,983
11/10/201454.3055.4154.1654.311,266,661
11/7/201454.7955.1354.5554.93697,456
11/6/201455.1555.5954.2554.77813,576
11/5/201454.1455.2953.8855.16930,844
11/4/201454.0354.3853.6553.87631,911
11/3/201453.9154.4153.8454.00788,918
10/31/201454.5754.5753.6153.911,221,467
10/30/201454.0954.6653.7354.501,169,118
10/29/201454.5654.8953.4154.12603,204
10/28/201453.8654.4253.5454.42653,312
10/27/201453.5953.9953.5253.78434,624
10/24/201454.2854.5253.4453.821,097,452
10/23/201454.6955.0054.0954.14827,356
10/22/201454.0355.0053.8254.46697,166
10/21/201452.9454.0152.8353.95532,059
10/20/201452.1652.8552.1252.65855,692
10/17/201452.3352.5051.7252.09914,387
10/16/201451.1852.1050.5051.94976,034
10/15/201452.3652.4650.5951.78953,673
10/14/201451.7452.5551.5852.36648,307
10/13/201451.8252.2751.5051.52634,453
10/10/201451.4152.2351.4051.82554,406
10/9/201452.2952.6151.2851.29537,609
10/8/201451.3952.3351.1852.30501,344
10/7/201451.3351.8051.2651.39461,552
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center