$3.99 +0.31 (%) Niska Gas Storage Partners LLC - NYSE

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NKA historical data

Date Open High Low Close Volume
1/23/20153.644.083.643.99214,882
1/22/20153.903.993.623.68230,153
1/21/20153.863.963.733.82162,612
1/20/20153.823.903.623.78364,505
1/16/20154.004.453.753.79463,332
1/15/20154.144.243.863.92193,142
1/14/20153.854.253.654.14291,964
1/13/20154.064.283.843.94183,280
1/12/20154.544.544.014.15280,165
1/9/20153.914.623.834.51582,855
1/8/20153.603.813.513.81187,204
1/7/20153.553.643.393.48132,868
1/6/20153.583.663.403.52191,074
1/5/20153.843.953.523.58213,613
1/2/20153.203.893.123.67441,028
12/31/20143.013.092.952.96749,238
12/30/20143.103.273.003.13528,641
12/29/20143.633.653.303.42293,240
12/26/20143.703.703.513.63150,275
12/24/20143.623.723.463.64110,169
12/23/20143.593.733.553.61144,903
12/22/20143.824.253.603.72341,209
12/19/20143.643.843.543.79244,403
12/18/20143.534.033.503.55551,400
12/17/20142.983.412.983.41382,457
12/16/20142.853.082.722.99534,911
12/15/20143.013.152.862.88285,310
12/12/20142.923.002.712.88462,316
12/11/20143.313.362.882.91364,230
12/10/20143.603.603.303.30232,934
12/9/20143.383.653.333.62266,908
12/8/20144.134.173.363.44545,721
12/5/20144.634.634.184.23265,538
12/4/20144.754.754.524.54148,814
12/3/20144.714.974.704.77133,948
12/2/20144.504.804.504.72171,812
12/1/20144.884.884.504.53341,129
11/28/20145.055.204.654.65276,532
11/26/20145.375.405.015.30193,189
11/25/20146.116.115.245.40402,937
11/24/20146.406.446.016.05221,353
11/21/20146.326.396.156.32284,542
11/20/20145.876.335.766.25665,022
11/19/20145.205.795.145.75445,743
11/18/20145.155.315.035.17233,349
11/17/20144.585.204.585.20453,710
11/14/20144.714.754.514.56258,095
11/13/20144.885.094.634.73264,876
11/12/20144.505.314.504.88385,425
11/11/20144.904.904.504.53457,901
11/10/20145.355.504.754.83602,641
11/7/20145.665.745.365.41375,327
11/6/20145.905.995.765.95403,545
11/5/20145.705.915.685.76311,214
11/4/20145.916.245.615.66726,940
11/3/20145.996.155.765.87629,100
10/31/20147.087.085.705.791,967,611
10/30/20148.579.026.857.271,419,953
10/29/201411.4811.7011.3111.41122,547
10/28/201411.7511.7511.3511.47131,737
10/27/201411.7711.7811.5711.7398,215
10/24/201411.9311.9511.7811.83118,368
10/23/201412.1312.2611.8711.9380,671
10/22/201412.3512.3711.8811.95117,685
10/21/201412.3812.4812.1912.26108,045
10/20/201411.9112.4211.8012.23116,182
10/17/201412.3812.3811.4911.68133,226
10/16/201410.0211.5610.0211.49182,596
10/15/201410.0010.309.5910.23182,857
10/14/201410.9811.0410.1710.27274,954
10/13/201411.3511.6211.0211.0787,835
10/10/201411.3011.7610.9511.50155,219
10/9/201411.7011.8411.3411.38130,921
10/8/201412.1312.2611.6511.84151,163
10/7/201412.4812.4812.3112.34189,157
10/6/201412.6312.9112.1912.5896,136
10/3/201412.5112.5812.1512.58114,867
10/2/201412.1212.4211.6512.33183,658
10/1/201412.1512.2411.4512.04430,964
9/30/201413.0213.0612.2712.48190,464
9/29/201413.0613.1212.9513.05124,664
9/26/201413.2613.2613.0413.1052,512
9/25/201413.4513.6313.1113.1552,933
9/24/201413.2313.4713.1113.3458,099
9/23/201413.2313.5013.2013.3076,852
9/22/201413.8913.8913.2013.34126,460
9/19/201414.1914.1913.7913.9681,674
9/18/201413.8414.2413.7514.14126,795
9/17/201413.8513.9613.6613.7651,944
9/16/201413.6813.9213.6813.9059,021
9/15/201413.6113.7413.5413.6736,130
9/12/201413.8513.8813.5113.5871,490
9/11/201413.9113.9613.7813.8538,128
9/10/201414.0914.1313.9314.0135,621
9/9/201414.0014.0813.9614.0475,091
9/8/201413.9114.0413.7713.9969,053
9/5/201413.9814.0713.7713.8869,139
9/4/201414.1414.1413.8113.8596,808
9/3/201414.3914.4014.1014.1385,850
9/2/201414.4714.6114.3014.4065,354
  • Showing 1-100 of 1,184 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center