$70.17 -0.33 (%) National Grid Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Jan. 26, 2015 | 09:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGG historical data

Date Open High Low Close Volume
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
11/21/201473.4173.5372.9873.41398,856
11/20/201473.8473.9273.4673.52397,259
11/19/201474.3074.6073.7774.33340,119
11/18/201474.6475.0774.5674.84360,700
11/17/201473.2673.9573.1673.90548,063
11/14/201473.4673.8873.4573.64340,302
11/13/201474.0874.4773.9274.08295,198
11/12/201474.3474.4674.1374.29447,981
11/11/201474.7475.0874.5175.03406,117
11/10/201473.7574.2373.5873.96365,184
11/7/201472.8073.4472.6673.44437,399
11/6/201473.3873.5672.6972.81465,971
11/5/201473.8574.4473.7774.44358,655
11/4/201473.5273.7673.1373.47322,087
11/3/201473.3573.6973.1773.68471,427
10/31/201474.1874.4473.8774.39429,860
10/30/201472.7474.0071.0073.56400,184
10/29/201473.0073.3872.2872.60388,927
10/28/201472.8673.2772.7173.27297,373
10/27/201472.1972.5872.0572.53428,754
10/24/201471.8372.3571.7772.29386,745
10/23/201471.5472.1471.3571.89422,992
10/22/201471.2171.6871.0671.14512,801
10/21/201470.6971.2670.6471.18436,387
10/20/201470.4270.9870.4070.96407,602
10/17/201470.0870.6369.8870.44599,837
10/16/201468.8069.8668.6169.56528,616
10/15/201469.7469.8968.3469.702,883,177
10/14/201469.7170.2969.6069.87430,703
10/13/201470.2570.7069.6569.76564,099
10/10/201470.3870.4469.8870.01580,686
10/9/201471.1971.4070.0570.13512,762
10/8/201470.7471.6270.5271.55368,220
10/7/201470.7071.1870.2970.34478,836
10/6/201470.6471.1170.3570.99437,760
10/3/201470.8271.1070.6371.02656,607
10/2/201471.0871.1270.0970.46579,978
10/1/201471.7572.0671.4071.42494,298
9/30/201472.0472.2271.6571.88433,261
9/29/201471.6672.3171.6272.23453,458
9/26/201471.7371.7471.2571.66482,847
9/25/201472.0872.0871.3371.50358,445
9/24/201472.1572.2871.7172.07210,013
9/23/201471.8472.2771.7572.08372,153
9/22/201472.7172.9972.6572.80418,372
9/19/201473.0273.0772.3572.44425,794
9/18/201472.4772.7872.3772.76392,409
9/17/201472.2872.4672.0372.31724,322
9/16/201471.8372.4271.7372.251,035,512
9/15/201472.7072.8672.4472.67314,288
9/12/201473.3273.3272.5772.75441,586
9/11/201473.3273.4273.0273.31246,848
9/10/201472.8673.2872.6173.28309,234
9/9/201473.5073.5172.9073.04432,367
9/8/201473.5774.0273.5773.71542,118
9/5/201474.3675.0574.3675.05284,281
9/4/201474.6774.8174.3474.54269,394
9/3/201475.0575.1274.7374.85402,765
9/2/201474.1774.5474.0474.41326,263
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center