National Grid Shs Sponsored American Deposit Receipt Repr 5 Shs $73.34

up +0.03


19/8/2014 04:02 PM  |  NYSE : NGG  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGG historical data

Date Open High Low Close Volume
8/19/201472.9973.4472.9473.34325,642
8/18/201473.1273.4372.9573.31249,279
8/15/201473.4273.5572.8973.35396,140
8/14/201472.4072.9172.3472.91573,945
8/13/201471.8072.0371.6371.85402,881
8/12/201471.4071.7171.2771.53311,874
8/11/201471.4471.7771.3871.64311,527
8/8/201470.7071.4570.7071.44432,219
8/7/201470.9971.5870.9871.22283,034
8/6/201471.5371.6971.0271.16561,953
8/5/201471.6471.7971.1971.37542,244
8/4/201471.4671.5270.7771.37739,806
8/1/201470.7571.0970.3770.49747,435
7/31/201472.5372.6071.7671.79534,210
7/30/201473.6273.6672.5672.80567,946
7/29/201474.8574.8774.2874.31649,257
7/28/201476.5677.2176.2777.13611,744
7/25/201476.3176.5676.0076.21329,774
7/24/201476.1176.5676.0776.56417,110
7/23/201476.3676.6376.3076.55279,877
7/22/201476.3576.4576.2476.37255,573
7/21/201476.1576.5076.0376.40231,390
7/18/201475.9676.2475.8176.24404,116
7/17/201475.0975.7275.0275.28349,285
7/16/201476.0176.0475.5275.70363,365
7/15/201475.9076.0575.3575.68415,603
7/14/201475.3875.4474.8274.92366,633
7/11/201474.9775.0474.8674.93304,304
7/10/201474.4075.2874.4075.23536,386
7/9/201474.9374.9374.4874.77396,092
7/8/201475.0975.1874.7674.91305,839
7/7/201474.9575.2674.5574.77413,980
7/3/201475.9775.9975.1575.35447,889
7/2/201476.1376.1375.3575.46595,622
7/1/201475.1575.5875.1075.21514,612
6/30/201473.9174.4173.8674.38392,521
6/27/201473.5673.7673.4973.65442,203
6/26/201473.9074.1873.6874.10398,298
6/25/201473.5073.8873.4373.84367,658
6/24/201473.6873.9573.5573.56422,898
6/23/201474.3974.3973.9174.35294,944
6/20/201474.2074.2973.9474.00387,903
6/19/201474.2774.4674.1874.37313,269
6/18/201473.7073.9973.4873.65902,528
6/17/201473.4073.5073.1773.19428,220
6/16/201473.4273.6273.4073.44352,633
6/13/201473.1673.3272.8772.99322,981
6/12/201472.7273.1872.4772.86516,886
6/11/201471.9472.2671.8071.82512,766
6/10/201472.0572.0971.8672.03325,949
6/9/201473.0573.0572.3972.40404,200
6/6/201473.3073.6073.1873.20706,033
6/5/201472.0072.3971.9672.33552,086
6/4/201472.1472.1671.6171.87819,005
6/3/201473.6173.6473.1573.30888,143
6/2/201474.8575.0974.7374.85666,376
5/30/201474.5574.7974.2574.73310,603
5/29/201474.1374.3073.9174.30388,705
5/28/201474.0474.7874.0474.44303,175
5/27/201474.7474.8174.5874.71356,040
5/23/201473.5974.1973.5974.18366,022
5/22/201473.9774.3973.9074.18351,087
5/21/201473.8974.4273.8474.29337,575
5/20/201474.1674.5374.0574.34465,500
5/19/201474.4174.8674.1974.62899,113
5/16/201473.0473.7072.9173.57737,690
5/15/201472.3372.4971.7172.32870,916
5/14/201471.7472.3171.6371.89631,467
5/13/201471.5471.7471.4371.58453,956
5/12/201472.1172.2071.5571.66799,713
5/9/201471.8372.1771.6271.92875,925
5/8/201471.9171.9871.5371.58644,987
5/7/201471.7671.9271.3971.881,108,043
5/6/201471.3271.5371.2371.28277,317
5/5/201470.5171.0970.4270.99225,952
5/2/201470.7470.9170.4270.72462,162
5/1/201470.9571.1970.7771.04338,648
4/30/201471.1771.2370.8871.06420,428
4/29/201470.6770.8870.4370.60341,121
4/28/201469.7270.0069.6470.00323,426
4/25/201469.3269.6269.2069.57228,427
4/24/201468.9869.0268.4768.88399,005
4/23/201469.3369.5069.1769.23414,430
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
Trading Center