$3.79 +0.24 (%) Niska Gas Storage Partners LLC - NYSE

Dec. 19, 2014 | 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
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
8/29/201414.3914.4514.1614.4159,288
8/28/201414.0114.3714.0014.3278,880
8/27/201414.3414.3414.0014.0973,939
8/26/201414.4114.5114.1714.2667,071
8/25/201414.4914.6014.2814.4255,067
8/22/201414.6714.6714.3414.3432,726
8/21/201414.5814.7014.4514.6634,638
8/20/201414.4314.6814.3614.5171,916
8/19/201414.4814.6214.3214.5583,344
8/18/201414.4214.4714.2214.3494,400
8/15/201414.5114.5514.1414.27133,245
8/14/201414.3414.5514.2514.51145,610
8/13/201414.4314.5214.0614.25130,719
8/12/201414.0414.5513.7814.46149,527
8/11/201413.6014.0413.5313.93144,723
8/8/201413.6813.8013.4013.60169,148
8/7/201413.9514.0913.7113.7490,972
8/6/201414.1114.3614.1114.2469,441
8/5/201414.5814.5814.1514.18108,140
8/4/201414.2714.5514.2014.5298,960
8/1/201414.4014.6114.0014.11124,421
7/31/201415.0015.0114.1814.59278,473
7/30/201415.4415.4515.0015.07136,316
  • Showing 1-100 of 1,161 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center