National Grid Shs Sponsored American Deposit Receipt Repr 5 Shs $69.24

down -0.83


23/4/2014 12:28 PM  |  NYSE : NGG  
Industries : Utilities / Gas Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGG historical data

Date Open High Low Close Volume
4/22/201470.0470.2969.9870.07305,883
4/21/201469.4469.8369.3969.62221,674
4/17/201469.4569.6369.3869.54280,633
4/16/201469.7069.8969.5269.88350,572
4/15/201469.2969.4468.7969.37446,968
4/14/201468.1768.4868.0068.29292,555
4/11/201467.9368.1067.8067.84487,829
4/10/201468.5969.0068.4268.43480,515
4/9/201468.4968.8168.1668.77278,539
4/8/201468.1768.7368.0868.57413,848
4/7/201467.9268.2167.6267.64345,697
4/4/201467.9168.2667.7467.90586,203
4/3/201468.2468.2567.7468.00405,882
4/2/201468.9268.9668.4868.62334,645
4/1/201468.7569.1568.7269.03422,210
3/31/201468.5368.9268.3368.74472,915
3/28/201468.6169.0768.5768.97332,618
3/27/201467.5668.2267.3868.19320,830
3/26/201467.9167.9967.4367.45336,085
3/25/201467.5667.9467.3867.79365,236
3/24/201467.6567.7767.0267.32369,659
3/21/201467.5267.9667.3967.47419,253
3/20/201467.5967.7367.3167.42444,240
3/19/201468.4469.0968.1168.28964,339
3/18/201468.5668.9268.5268.55565,529
3/17/201468.3668.9168.3368.63506,226
3/14/201468.3568.7568.3568.62520,960
3/13/201468.7868.8668.2668.32612,146
3/12/201468.9969.3668.8469.09594,484
3/11/201468.6669.4768.3669.30629,254
3/10/201468.3368.6768.2268.67401,333
3/7/201469.2969.3668.5268.93353,387
3/6/201469.5169.6269.2569.36262,598
3/5/201469.6669.8669.4869.57552,296
3/4/201469.7769.8569.5169.70779,213
3/3/201469.2369.3368.7568.91609,035
2/28/201469.9370.0569.5069.80358,259
2/27/201469.4769.6669.3569.60465,436
2/26/201469.1369.2568.7268.84442,829
2/25/201469.9970.0769.2669.37659,138
2/24/201469.2669.8669.1469.55520,776
2/21/201469.5369.7568.9368.94540,132
2/20/201469.1969.7269.0669.58464,257
2/19/201469.0469.4668.7668.83863,738
2/18/201468.5969.0368.4268.62519,466
2/14/201467.6567.9567.5967.91275,584
2/13/201467.0167.5866.9767.42389,242
2/12/201466.6067.0766.5866.86429,305
2/11/201466.2267.0066.1366.83526,915
2/10/201465.1765.6865.1365.50328,245
2/7/201464.8365.1364.6965.06428,222
2/6/201464.1064.5464.0964.35354,260
2/5/201463.3763.7863.2463.65363,491
2/4/201464.2164.3063.6763.96343,352
2/3/201464.7164.8564.0064.09437,679
1/31/201464.3464.9464.3364.78434,964
1/30/201464.3864.7264.3464.49358,676
1/29/201464.1964.5264.0364.31455,723
1/28/201465.0765.1964.7264.86465,686
1/27/201465.2665.4564.7064.78649,364
1/24/201465.5865.5864.9064.90815,942
1/23/201466.2366.2865.7365.89762,601
1/22/201465.8866.4065.7666.17750,733
1/21/201465.3365.4465.0265.20415,528
1/17/201464.7164.8964.4164.43348,912
1/16/201464.1664.2263.6464.06232,382
1/15/201463.8764.1063.8463.94230,068
1/14/201464.3664.3663.8164.06475,758
1/13/201463.4863.7463.1963.34519,906
1/10/201464.0464.5464.0064.38377,315
1/9/201463.8763.9963.5063.79351,904
1/8/201463.5163.7463.3563.60797,810
1/7/201464.3464.4163.9164.20395,198
1/6/201464.5964.7664.2864.33387,643
1/3/201464.7665.0664.6564.71426,703
1/2/201464.7664.8164.0364.34604,347
12/31/201365.1965.3965.0365.32251,132
12/30/201364.5165.1064.4464.80200,854
12/27/201365.2665.2764.7064.99400,271
12/26/201364.5064.5064.2664.38203,198
12/24/201364.3464.4364.2464.3397,690
12/23/201363.9664.4463.7664.19305,400
12/20/201364.1564.3864.1164.27341,774
12/19/201363.7264.4363.4764.16550,028
12/18/201362.9463.5562.5363.55494,529
12/17/201362.5662.5762.0362.29240,283
12/16/201362.5562.8362.4062.58445,859
12/13/201361.3961.6661.0961.54340,642
12/12/201361.6561.8861.1461.25299,431
12/11/201361.2561.2960.9561.09303,162
12/10/201361.5361.6261.3661.51213,367
12/9/201361.2661.7161.0461.55251,298
12/6/201361.0061.4760.9561.46315,961
12/5/201360.8660.9560.6760.80248,048
12/4/201361.3261.4860.9161.26451,022
12/3/201362.7762.8962.4262.63542,064
12/2/201363.2163.2862.8863.02346,697
11/29/201363.4163.4863.1663.36182,142
11/27/201363.3163.3362.8563.17423,816
11/26/201363.1463.1762.5563.02502,586
Trading Center