$71.66 -0.04 (%) National Grid Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

May. 29, 2015 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGG historical data

Date Open High Low Close Volume
5/28/201571.3571.8571.0271.70322,672
5/27/201570.8471.5070.7071.34885,936
5/26/201570.5370.6069.5170.28958,841
5/22/201571.1471.4271.0571.26335,538
5/21/201571.1571.3970.5271.15559,696
5/20/201569.8670.4469.8270.01436,325
5/19/201569.6069.9869.5369.86321,005
5/18/201569.9470.2469.8770.09266,511
5/15/201569.8970.5969.6970.45321,196
5/14/201569.6869.9869.5269.86304,595
5/13/201569.3469.5169.0769.25346,980
5/12/201569.2670.0169.0569.74401,190
5/11/201570.4370.8069.9670.12697,451
5/8/201569.7469.9969.0569.73934,884
5/7/201565.9566.5565.7466.28411,721
5/6/201566.7166.7266.0566.35528,247
5/5/201567.7867.8266.1466.38901,804
5/4/201567.5068.1767.3667.94450,474
5/1/201567.3767.6367.0067.591,261,925
4/30/201567.6767.6767.1167.43303,062
4/29/201568.6068.8267.6868.01384,431
4/28/201568.4468.8868.3068.84346,217
4/27/201568.5568.6568.1168.35417,371
4/24/201567.8268.8567.8168.52468,901
4/23/201566.7267.3766.6367.22318,322
4/22/201566.8166.8466.3866.84327,283
4/21/201566.8367.0966.6566.89336,867
4/20/201566.3166.9466.2766.68428,554
4/17/201566.6166.9066.2866.56279,972
4/16/201567.8567.8866.9267.24448,698
4/15/201566.5366.8166.3366.53409,283
4/14/201566.7067.0566.6166.86649,405
4/13/201566.4666.5765.9365.93412,663
4/10/201566.2066.6566.1166.41317,738
4/9/201566.5066.8966.3766.50544,864
4/8/201566.9867.0165.9166.14460,233
4/7/201566.6266.8566.2166.26296,569
4/6/201565.8066.4565.7165.91249,697
4/2/201565.3165.6965.1665.43427,017
4/1/201564.9165.5964.6565.53553,402
3/31/201564.3964.8864.3364.61536,990
3/30/201565.4765.9265.4565.72432,953
3/27/201565.8366.2565.5065.81297,227
3/26/201566.2766.3865.4965.52443,248
3/25/201566.6067.0366.3866.39429,273
3/24/201566.5366.8166.3666.44721,351
3/23/201566.4066.9066.2766.73315,599
3/20/201566.2067.0066.1166.791,034,692
3/19/201566.0766.1265.4365.51345,282
3/18/201564.3666.5264.2866.24799,478
3/17/201563.2564.3263.2164.20488,730
3/16/201563.0463.4462.9763.29937,472
3/13/201563.1363.2362.2563.14638,453
3/12/201563.9264.2863.6464.04511,346
3/11/201564.3964.5463.6663.78464,443
3/10/201565.3565.4364.2964.34540,880
3/9/201565.8365.9365.5665.70569,360
3/6/201565.9065.9065.0465.21634,883
3/5/201567.0867.3366.9467.22546,383
3/4/201566.7966.7966.4066.64552,154
3/3/201567.8968.2267.8368.15326,688
3/2/201568.1068.2167.7268.04477,965
2/27/201568.6268.8368.3668.56302,302
2/26/201569.0769.1368.4468.49330,166
2/25/201569.9370.2369.7470.03443,216
2/24/201569.7370.3469.7070.14473,694
2/23/201568.9969.5168.9369.51291,578
2/20/201569.0969.6868.8469.52532,987
2/19/201568.5569.0468.4368.72554,163
2/18/201567.5568.0067.1267.96752,651
2/17/201567.4367.8967.3467.63521,774
2/13/201568.8068.8068.3868.59450,179
2/12/201568.8969.1168.6469.05392,606
2/11/201568.9568.9568.3068.52669,898
2/10/201567.8768.5267.7868.51414,510
2/9/201567.8668.2767.5267.78581,015
2/6/201569.8469.9668.7868.95504,470
2/5/201570.2370.4769.9370.46250,182
2/4/201570.3970.6270.0370.13306,060
2/3/201570.5771.1370.4870.95395,962
2/2/201570.3370.5870.0170.44371,632
1/30/201571.3171.3770.3370.34464,067
1/29/201571.9571.9571.1471.94394,328
1/28/201571.8572.4171.5371.56364,083
1/27/201571.0271.9070.8671.69355,470
1/26/201570.3270.9670.0670.81472,313
1/23/201570.2670.6870.2370.50384,568
1/22/201570.4971.2770.3170.57490,324
1/21/201570.3970.8970.1570.79300,485
1/20/201570.3470.6570.2070.57411,452
1/16/201569.5370.0669.2470.01357,955
1/15/201569.2769.5768.9569.36730,370
1/14/201568.2269.3768.1669.29515,848
1/13/201570.2470.9269.9270.19325,057
1/12/201570.0570.1669.3770.03383,148
1/9/201570.2070.4069.6569.97451,859
1/8/201569.8770.7069.8770.37452,481
1/7/201569.8669.9868.9169.95641,186
1/6/201568.8369.2967.8768.01602,467
1/5/201570.0670.1969.1769.35487,871
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center