$70.97 +0.44 (%) National Grid Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGG historical data

Date Open High Low Close Volume
9/23/201670.0570.9070.0170.53489,161
9/22/201671.7972.0171.3771.66377,872
9/21/201669.6370.6069.2070.57758,080
9/20/201670.1870.7270.1270.31675,450
9/19/201670.5770.6670.1770.42416,144
9/16/201669.2669.6969.1269.58474,781
9/15/201669.6269.8869.2869.82492,192
9/14/201669.7269.8469.1469.41423,569
9/13/201669.5969.8669.0569.21594,115
9/12/201669.9670.8069.7670.67491,108
9/9/201671.0271.0569.7569.80481,453
9/8/201671.4672.0571.3271.77506,905
9/7/201671.5071.8471.4271.67348,116
9/6/201672.0572.4971.7772.14489,422
9/2/201671.5371.8070.9871.65736,522
9/1/201670.1470.1469.6469.85391,815
8/31/201669.4969.6569.1469.49392,430
8/30/201670.0270.1869.3869.44429,497
8/29/201670.0370.6270.0070.56255,633
8/26/201671.5672.0470.1370.19418,510
8/25/201671.3471.5471.2071.38228,494
8/24/201671.2571.3170.7671.09433,832
8/23/201671.7871.8871.2971.30251,974
8/22/201671.3471.9071.2871.58338,786
8/19/201671.3771.4270.9271.24502,247
8/18/201671.7472.0071.6272.00375,794
8/17/201670.8871.2870.2371.08479,940
8/16/201671.4971.6070.8770.90399,871
8/15/201671.4471.7671.2371.26405,723
8/12/201672.0872.1371.4571.49345,913
8/11/201671.7871.8771.5071.61529,758
8/10/201670.6571.1270.6571.12691,391
8/9/201670.7071.1270.6670.77366,799
8/8/201670.1570.9570.1370.79541,206
8/5/201671.1271.6470.4770.801,154,871
8/4/201671.9572.1071.3271.741,519,162
8/3/201671.6171.9471.5171.75628,121
8/2/201672.4872.7272.2372.72311,032
8/1/201672.6972.9372.4772.62302,546
7/29/201671.8272.9271.7572.45486,833
7/28/201673.5573.5973.0873.33252,418
7/27/201672.9373.2872.5473.05308,685
7/26/201673.9974.1573.3873.62297,506
7/25/201673.2773.9573.1673.74526,249
7/22/201672.5873.0372.5272.96557,574
7/21/201672.7873.2372.7073.16274,110
7/20/201673.1373.2672.9373.02390,382
7/19/201672.7872.8472.4172.57363,921
7/18/201673.4173.6973.1873.25431,616
7/15/201673.1873.3372.4672.95361,948
7/14/201673.6073.6673.0073.22367,439
7/13/201673.6374.2673.4173.63492,876
7/12/201673.4173.4972.9172.92367,278
7/11/201673.1273.6872.9473.55498,479
7/8/201672.5773.1472.1273.05413,601
7/7/201673.0573.1572.1072.18527,937
7/6/201673.1773.7972.5573.66650,591
7/5/201674.9374.9774.2674.48541,281
7/1/201674.2974.5373.7674.36642,330
6/30/201673.0174.3672.7574.33887,773
6/29/201671.4972.6371.2672.19993,922
6/28/201669.9569.9568.9269.84737,880
6/27/201667.3167.7066.5267.651,076,665
6/24/201667.9969.3167.9668.262,060,860
6/23/201673.7473.8072.6473.53360,385
6/22/201673.0373.7272.8772.90554,934
6/21/201672.5073.2972.2072.89581,214
6/20/201672.5872.6371.8771.88973,772
6/17/201669.5370.1369.0670.13563,792
6/16/201668.5069.5968.0969.55561,598
6/15/201669.4069.6068.9569.11462,114
6/14/201669.3769.4868.7168.99748,559
6/13/201669.9370.6069.9070.30591,779
6/10/201671.0971.3370.4770.73863,843
6/9/201672.0272.4071.9872.28441,822
6/8/201672.2372.3972.0572.23443,634
6/7/201672.2672.4171.7371.85408,215
6/6/201672.0072.2671.4271.52404,025
6/3/201671.4972.1471.4571.85490,522
6/2/201670.5870.8670.0970.52561,464
6/1/201670.9271.4970.8671.24531,633
5/31/201674.2074.6773.5173.81504,840
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center