$68.71 +0.71 (%) National Grid Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Feb. 12, 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
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
1/5/201668.4769.1668.0869.06431,177
1/4/201668.8268.9668.0268.94561,247
12/31/201569.9169.9969.3669.54303,796
12/30/201570.9771.0570.6570.69229,771
12/29/201570.5170.9970.4870.89299,086
12/28/201569.7070.0969.6370.01275,264
12/24/201569.8570.3269.8570.15167,310
12/23/201569.2870.0469.2869.92405,491
12/22/201568.2168.5967.8068.46489,292
12/21/201569.2169.2768.1468.54490,518
12/18/201568.9768.9768.2468.24599,023
12/17/201568.8469.5268.8169.17550,519
12/16/201568.6369.7768.6369.63665,899
12/15/201568.6068.8768.2968.30428,273
12/14/201568.4468.4867.6268.30556,465
12/11/201568.9969.2768.5068.61491,234
12/10/201569.3269.3368.6768.77599,471
12/9/201569.5769.8568.6568.87597,380
12/8/201568.4068.6568.0568.61738,551
12/7/201568.8068.8968.5168.63744,472
12/4/201568.2368.6567.9768.56501,161
12/3/201569.3969.4668.1068.27587,987
12/2/201569.5969.6368.8368.89586,660
12/1/201570.1270.2969.2169.711,167,536
11/30/201570.0170.2269.4469.45911,686
11/27/201570.4170.6870.1070.14386,293
11/25/201570.6370.6370.3070.52593,781
11/24/201569.6670.3269.5070.14449,184
11/23/201571.6071.7970.9971.08496,311
11/20/201572.2472.5372.0972.21746,753
11/19/201571.7772.1071.6571.68721,130
11/18/201570.1070.7869.8470.71503,882
11/17/201570.3470.5969.9870.06444,174
11/16/201569.0870.0869.0870.06273,541
11/13/201569.0169.2668.8568.94293,723
11/12/201569.8570.1669.4769.54481,254
11/11/201569.1869.4768.7969.25339,680
11/10/201569.0369.2868.8468.92384,091
11/9/201567.6567.9967.4167.88468,757
11/6/201568.5168.8267.3167.80707,214
11/5/201571.0271.2770.8571.05646,161
11/4/201571.2271.5771.0871.29348,759
11/3/201570.5171.3170.3971.31419,222
11/2/201571.8972.0071.3171.72291,035
10/30/201571.4171.8971.2271.60453,676
10/29/201571.0671.5370.7271.43373,683
10/28/201571.8072.0571.2071.75333,376
10/27/201571.8271.9071.6171.79260,904
10/26/201572.0572.4972.0472.43309,398
10/23/201572.1272.1271.5971.71353,017
10/22/201571.9372.2371.7372.20316,443
10/21/201571.6672.1571.6371.78316,832
10/20/201572.1772.3172.0272.18228,093
10/19/201571.6671.9971.6071.97228,959
10/16/201571.5871.9771.5871.90307,664
10/15/201571.1671.7971.0671.68499,271
10/14/201570.2770.5370.1670.34291,804
10/13/201568.7969.7468.6669.55510,140
10/12/201569.7070.2669.6770.15730,655
10/9/201570.8870.9569.8170.12624,761
10/8/201571.1672.0071.1071.98448,348
10/7/201571.8871.9270.8771.19470,301
10/6/201571.3171.4871.0671.23797,424
10/5/201570.8671.2770.6871.25822,455
10/2/201570.5071.5870.4071.58537,128
10/1/201569.9570.0969.3869.80520,716
9/30/201569.1669.7169.0969.63422,046
9/29/201568.4368.7168.2968.50381,235
9/28/201568.3668.6567.8768.03531,341
9/25/201567.3868.1167.2667.69919,203
9/24/201566.3266.9566.1766.87568,009
9/23/201566.1966.3065.8265.86276,461
9/22/201566.1366.1665.6365.91303,507
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center