$66.89 +0.21 (%) National Grid Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Apr. 21, 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
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
4/10/201566.2066.6566.1166.41317,738
4/9/201566.5066.8966.3766.50544,864
4/8/201566.9867.0165.9166.14460,233
4/7/201566.6266.8566.2166.26296,569
4/6/201565.8066.4565.7165.91249,697
4/2/201565.3165.6965.1665.43427,017
4/1/201564.9165.5964.6565.53553,402
3/31/201564.3964.8864.3364.61536,990
3/30/201565.4765.9265.4565.72432,953
3/27/201565.8366.2565.5065.81297,227
3/26/201566.2766.3865.4965.52443,248
3/25/201566.6067.0366.3866.39429,273
3/24/201566.5366.8166.3666.44721,351
3/23/201566.4066.9066.2766.73315,599
3/20/201566.2067.0066.1166.791,034,692
3/19/201566.0766.1265.4365.51345,282
3/18/201564.3666.5264.2866.24799,478
3/17/201563.2564.3263.2164.20488,730
3/16/201563.0463.4462.9763.29937,472
3/13/201563.1363.2362.2563.14638,453
3/12/201563.9264.2863.6464.04511,346
3/11/201564.3964.5463.6663.78464,443
3/10/201565.3565.4364.2964.34540,880
3/9/201565.8365.9365.5665.70569,360
3/6/201565.9065.9065.0465.21634,883
3/5/201567.0867.3366.9467.22546,383
3/4/201566.7966.7966.4066.64552,154
3/3/201567.8968.2267.8368.15326,688
3/2/201568.1068.2167.7268.04477,965
2/27/201568.6268.8368.3668.56302,302
2/26/201569.0769.1368.4468.49330,166
2/25/201569.9370.2369.7470.03443,216
2/24/201569.7370.3469.7070.14473,694
2/23/201568.9969.5168.9369.51291,578
2/20/201569.0969.6868.8469.52532,987
2/19/201568.5569.0468.4368.72554,163
2/18/201567.5568.0067.1267.96752,651
2/17/201567.4367.8967.3467.63521,774
2/13/201568.8068.8068.3868.59450,179
2/12/201568.8969.1168.6469.05392,606
2/11/201568.9568.9568.3068.52669,898
2/10/201567.8768.5267.7868.51414,510
2/9/201567.8668.2767.5267.78581,015
2/6/201569.8469.9668.7868.95504,470
2/5/201570.2370.4769.9370.46250,182
2/4/201570.3970.6270.0370.13306,060
2/3/201570.5771.1370.4870.95395,962
2/2/201570.3370.5870.0170.44371,632
1/30/201571.3171.3770.3370.34464,067
1/29/201571.9571.9571.1471.94394,328
1/28/201571.8572.4171.5371.56364,083
1/27/201571.0271.9070.8671.69355,470
1/26/201570.3270.9670.0670.81472,313
1/23/201570.2670.6870.2370.50384,568
1/22/201570.4971.2770.3170.57490,324
1/21/201570.3970.8970.1570.79300,485
1/20/201570.3470.6570.2070.57411,452
1/16/201569.5370.0669.2470.01357,955
1/15/201569.2769.5768.9569.36730,370
1/14/201568.2269.3768.1669.29515,848
1/13/201570.2470.9269.9270.19325,057
1/12/201570.0570.1669.3770.03383,148
1/9/201570.2070.4069.6569.97451,859
1/8/201569.8770.7069.8770.37452,481
1/7/201569.8669.9868.9169.95641,186
1/6/201568.8369.2967.8768.01602,467
1/5/201570.0670.1969.1769.35487,871
1/2/201570.1070.3069.6869.94376,082
12/31/201471.3371.4970.6270.66254,797
12/30/201471.5071.5770.9470.95389,287
12/29/201471.5971.9771.5771.85631,686
12/26/201472.4972.8972.3872.41247,444
12/24/201471.4772.2871.4772.20172,309
12/23/201471.0871.2970.8971.09611,657
12/22/201471.5871.8171.3571.78376,381
12/19/201470.8671.6970.6871.40446,708
12/18/201470.2171.5770.0871.57575,720
12/17/201469.5769.9069.0769.55506,136
12/16/201467.8169.1767.7768.30770,897
12/15/201468.5468.7667.0167.48554,643
12/12/201470.1370.2268.9068.92353,269
12/11/201470.8770.9370.4670.60306,451
12/10/201471.6271.8270.9770.97402,053
12/9/201471.7271.8871.3571.58553,541
12/8/201472.2472.7172.1972.45336,411
12/5/201472.7472.8072.3472.53270,950
12/4/201472.7973.0872.5472.95719,073
12/3/201473.0573.1872.8172.97449,978
12/2/201472.8273.3672.7973.301,225,261
12/1/201473.3273.5473.1373.23921,010
11/28/201473.1173.3172.5872.601,218,046
11/26/201474.1374.4274.0574.41297,100
11/25/201474.2574.5374.0874.21338,996
11/24/201473.8474.2373.8173.94406,167
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center