$1.70 -0.09 (%) Niska Gas Storage Partners LLC - NYSE

Feb. 27, 2015 | 12:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NKA historical data

Date Open High Low Close Volume
2/26/20151.921.931.751.79500,063
2/25/20151.931.971.861.90324,166
2/24/20152.002.051.871.95400,643
2/23/20152.092.141.921.96840,753
2/20/20152.282.282.072.09637,328
2/19/20152.402.462.122.18886,302
2/18/20152.102.581.992.462,996,857
2/17/20151.732.111.732.001,156,339
2/13/20151.581.711.551.68729,829
2/12/20151.631.651.491.55997,501
2/11/20151.621.641.441.49682,066
2/10/20151.751.791.611.61417,331
2/9/20151.551.811.551.751,237,922
2/6/20152.002.031.551.571,653,045
2/5/20152.452.552.152.161,059,055
2/4/20152.802.852.562.58553,851
2/3/20152.823.072.802.85576,866
2/2/20153.313.582.902.991,275,794
1/30/20153.924.063.803.81233,697
1/29/20154.004.033.713.79190,210
1/28/20154.304.333.914.02303,815
1/27/20154.184.404.184.31157,002
1/26/20153.994.323.964.25244,784
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
  • Showing 1-100 of 1,207 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center