$56.98 -0.59 (%) National Grid Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

Dec. 5, 2016 | 09:40 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGG historical data

Date Open High Low Close Volume
12/2/201657.6257.9757.2657.57926,877
12/1/201657.0057.2356.5056.66938,478
11/30/201658.1258.1457.0557.07777,350
11/29/201658.2558.4858.1758.33799,665
11/28/201658.5758.6458.1958.35491,362
11/25/201658.1358.2757.8457.99311,070
11/23/201657.5257.8257.2957.36688,976
11/22/201658.0158.3357.9758.24551,442
11/21/201658.5159.0758.3059.05590,622
11/18/201658.0458.2957.8958.00710,775
11/17/201658.7759.0558.4658.61567,475
11/16/201658.1658.6358.1258.601,115,452
11/15/201658.3658.9658.1758.86783,638
11/14/201658.6058.6157.9458.131,405,026
11/11/201661.1861.2960.3460.41966,291
11/10/201659.9660.3958.0760.091,876,133
11/9/201663.2463.6462.7663.05603,234
11/8/201663.3864.3163.3864.10527,828
11/7/201663.2763.7362.6463.71849,651
11/4/201664.5264.6563.7963.80467,523
11/3/201663.8164.3263.7164.11412,441
11/2/201664.4764.5063.6763.78449,164
11/1/201665.2565.2864.4764.53400,570
10/31/201664.8565.6164.7465.42416,255
10/28/201664.5364.9264.4464.66347,399
10/27/201664.9665.1264.3364.851,138,107
10/26/201664.4564.7364.2364.65352,140
10/25/201664.3064.7264.1364.70586,456
10/24/201664.9165.0564.1364.44445,988
10/21/201665.0865.3965.0065.36672,195
10/20/201665.1065.8665.0965.41637,376
10/19/201665.5065.9865.4065.55375,812
10/18/201665.8465.8865.2465.48535,364
10/17/201664.6765.1764.6464.84415,225
10/14/201665.4765.5064.9265.03901,349
10/13/201664.7365.3664.6265.051,091,256
10/12/201664.3464.9164.2564.721,341,074
10/11/201665.5765.6364.2564.35735,330
10/10/201665.0665.4464.9065.391,797,845
10/7/201665.2865.7565.1265.281,634,152
10/6/201667.6568.0067.4667.631,008,071
10/5/201669.1969.2768.5168.97561,349
10/4/201671.2871.4369.6069.90549,943
10/3/201671.1071.1970.7371.08533,143
9/30/201671.8071.9270.9371.11439,819
9/29/201672.8572.8871.6271.78524,810
9/28/201671.9071.9571.5071.87461,385
9/27/201671.4771.9671.4071.49659,666
9/26/201670.9771.1170.7870.97358,299
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center