$65.09 -1.09 (%) National Grid Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Sep. 1, 2015 | 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
9/1/201565.4965.6264.8465.09750,475
8/31/201566.2866.4165.6766.18397,339
8/28/201565.6266.6665.6266.65598,220
8/27/201565.2766.3165.2366.30830,025
8/26/201565.3665.4763.9265.39961,592
8/25/201566.6066.6065.0065.01860,845
8/24/201564.1965.7563.7564.42785,907
8/21/201568.4368.5666.7466.76619,532
8/20/201568.8068.9568.2768.28602,369
8/19/201568.8369.0068.5168.84454,374
8/18/201569.1069.1068.7468.97418,172
8/17/201568.3968.9468.2968.71371,828
8/14/201568.0568.4268.0368.42349,825
8/13/201567.9668.1167.6367.86365,074
8/12/201566.6367.9966.5967.83604,848
8/11/201566.7067.0566.7066.97352,006
8/10/201566.5067.2466.4967.11276,779
8/7/201566.4867.1366.3667.00334,332
8/6/201567.2767.2966.8367.19530,641
8/5/201566.6066.9566.5966.80644,934
8/4/201566.8966.9666.4066.46320,601
8/3/201566.6066.8566.3166.53277,606
7/31/201566.4266.9366.3566.62267,661
7/30/201566.0366.0365.7265.93272,706
7/29/201565.6766.0065.5765.78356,616
7/28/201564.9865.4064.8065.16351,968
7/27/201565.4265.4865.0965.16258,171
7/24/201565.2865.5564.7364.84239,531
7/23/201565.5865.5864.8765.10332,729
7/22/201565.7865.8465.4465.53420,665
7/21/201566.6166.6366.0266.18519,108
7/20/201567.2967.2966.9567.05842,981
7/17/201566.9167.2566.7367.03231,456
7/16/201567.3267.6267.2967.60364,950
7/15/201567.0267.2866.9167.07446,071
7/14/201566.4866.6566.2766.58328,164
7/13/201566.2766.5165.8366.04664,035
7/10/201566.4066.7266.2966.43524,245
7/9/201565.6665.7364.7664.76576,861
7/8/201564.5864.7664.3064.55442,823
7/7/201564.2465.0963.9364.89543,534
7/6/201564.4864.7564.3764.64290,811
7/2/201564.1765.3564.7265.32368,442
7/1/201564.4064.5764.0464.17678,258
6/30/201565.3565.3964.3764.57701,130
6/29/201565.8366.4965.3565.35613,696
6/26/201566.8667.1466.7266.93768,098
6/25/201566.9067.9766.6967.551,815,838
6/24/201567.2467.5267.0367.34777,091
6/23/201567.6267.7667.2967.35276,507
6/22/201568.0068.2967.8167.85326,451
6/19/201568.2468.2467.7667.76671,672
6/18/201568.2768.5068.1768.33356,617
6/17/201567.3567.8167.0567.65373,969
6/16/201566.6367.3666.6267.31586,588
6/15/201566.1066.7166.0266.651,321,685
6/12/201566.5166.8666.2066.40368,963
6/11/201566.7967.0966.5566.85426,149
6/10/201566.1766.7266.0066.30465,024
6/9/201565.6265.6865.0765.28422,796
6/8/201566.0666.1865.7865.88390,278
6/5/201565.9766.0265.5265.68465,534
6/4/201567.3167.5966.6566.86547,205
6/3/201568.2568.3967.8167.99666,744
6/2/201570.7171.2570.6570.99762,993
6/1/201571.2471.5470.8171.31890,033
5/29/201571.8272.1471.4271.68491,245
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!