$73.81 -0.62 (%) National Grid Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

May. 31, 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

NGG historical data

Date Open High Low Close Volume
5/27/201674.2574.4574.0674.43450,004
5/26/201673.7774.1673.5873.88364,269
5/25/201673.7173.8473.4173.43480,234
5/24/201672.9373.4772.6673.44520,811
5/23/201672.3372.4271.8771.94362,376
5/20/201672.7172.7572.1772.41428,149
5/19/201671.9472.3171.4972.19660,973
5/18/201673.3873.8272.5072.79491,342
5/17/201673.7973.8272.8373.17407,429
5/16/201672.8773.5272.8373.46416,781
5/13/201673.0573.3572.8273.06303,968
5/12/201673.7873.9273.2073.47384,153
5/11/201672.7573.0972.6273.03367,925
5/10/201673.0873.5472.9973.39330,087
5/9/201672.5373.1472.5373.00419,704
5/6/201672.2572.7072.0372.70411,098
5/5/201672.4572.7172.0272.25540,701
5/4/201671.5072.6471.4872.54828,624
5/3/201672.3872.5372.2172.45299,826
5/2/201672.2072.7472.1172.54301,961
4/29/201671.6572.1471.3472.01381,951
4/28/201671.0071.8470.9771.60386,469
4/27/201671.5772.0571.1871.76388,991
4/26/201671.3271.8071.1471.33553,199
4/25/201670.1670.6770.0070.57350,485
4/22/201669.0869.4268.8369.28431,295
4/21/201669.7369.9169.2369.48652,227
4/20/201672.6272.8371.7171.72466,009
4/19/201672.6173.1072.5273.10512,280
4/18/201671.4072.2971.4072.23400,097
4/15/201671.3271.7571.3171.51258,782
4/14/201671.3071.4371.0871.29346,038
4/13/201671.1871.3771.0271.35365,417
4/12/201671.0171.4270.8271.34383,492
4/11/201671.2571.3270.8270.85377,584
4/8/201670.7971.2870.6870.92461,818
4/7/201670.5671.0570.3470.55359,832
4/6/201670.0270.6469.9570.61532,442
4/5/201670.9471.0070.1570.31666,272
4/4/201671.4271.4270.7070.87608,246
4/1/201669.8670.5369.8670.50717,866
3/31/201671.6771.7571.3071.42502,613
3/30/201671.9772.4771.9371.94392,821
3/29/201670.9271.9470.8571.90390,615
3/28/201670.7771.0070.3870.55269,140
3/24/201670.1770.4969.9470.43394,310
3/23/201669.6870.1769.5069.90400,124
3/22/201669.9170.3969.6869.95464,803
3/21/201670.3871.2570.2770.98456,100
3/18/201671.4271.5070.9270.98468,224
3/17/201671.0071.8370.7371.31933,286
3/16/201668.9570.0068.6869.89439,031
3/15/201669.2069.6169.1669.52383,941
3/14/201669.9070.0169.5769.73380,300
3/11/201669.6070.1469.5770.02431,161
3/10/201669.3769.9168.7369.27549,732
3/9/201668.3668.9768.3468.73441,828
3/8/201667.3968.2167.2668.03937,035
3/7/201666.9367.8166.8467.69607,248
3/4/201667.7168.3667.2068.05749,002
3/3/201667.2567.7366.5667.711,627,412
3/2/201667.6067.8667.2467.84559,405
3/1/201667.7368.0967.6067.92594,791
2/29/201667.3467.9767.2667.28538,958
2/26/201668.6768.6867.6567.65590,042
2/25/201668.9569.0068.4569.00630,137
2/24/201667.3868.1467.2068.06793,704
2/23/201668.6668.8868.2868.43685,679
2/22/201669.0569.7069.0469.52544,819
2/19/201669.1469.8569.1369.72578,972
2/18/201669.4169.9269.2569.63587,754
2/17/201668.5469.1268.3368.95779,653
2/16/201668.6669.0668.3368.94712,322
2/12/201668.1368.7567.9068.71823,599
2/11/201668.3568.5167.6668.001,061,042
2/10/201668.8169.6768.5069.211,267,966
2/9/201668.0469.4667.9969.101,024,417
2/8/201669.2169.5768.7769.51887,760
2/5/201670.6670.6769.7070.141,064,390
2/4/201671.7271.9371.1171.301,411,733
2/3/201671.9772.3371.2671.771,123,092
2/2/201671.1871.7071.0971.52695,600
2/1/201670.8472.3670.7472.07868,703
1/29/201670.0270.8669.8870.81918,762
1/28/201669.8570.2269.1869.86768,520
1/27/201669.1469.8468.8569.17775,887
1/26/201667.9568.8567.9368.82862,443
1/25/201667.7268.4767.5668.131,352,892
1/22/201667.4268.7667.2568.44848,251
1/21/201665.4766.4864.7666.30633,669
1/20/201666.3166.5264.9865.82842,890
1/19/201667.3967.7066.9967.56756,268
1/15/201667.3767.7066.5466.92521,208
1/14/201667.6268.8467.6168.53788,034
1/13/201668.3368.4967.7267.89639,209
1/12/201668.7368.8467.6968.12802,554
1/11/201669.0969.3468.5969.10448,843
1/8/201669.1069.2968.2968.37497,003
1/7/201669.4769.6369.0669.26454,922
1/6/201668.9269.8868.9069.71395,830
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center