NISKA GAS STORAGE $14.37

down -0.39


19/6/2013 04:19 PM  |  NYSE : NKA  |  Industries : Utilities / Natural Gas Distribution
Type:

NKA historical data

Date Open High Low Close Volume
6/19/2013 14.88 14.95 14.25 14.37 787
6/18/2013 14.52 15.22 14.52 14.76 1891
6/17/2013 14.21 14.66 14.16 14.39 484
6/14/2013 13.98 14.52 13.96 14.18 603
6/13/2013 14.02 14.17 13.56 14.05 1578
6/12/2013 14.29 14.30 14.01 14.12 393
6/11/2013 14.27 14.40 14.05 14.16 473
6/10/2013 14.45 14.75 14.25 14.30 669
6/7/2013 14.24 14.45 14.13 14.32 610
6/6/2013 14.15 14.19 14.08 14.12 651
6/5/2013 14.70 14.70 14.05 14.18 597
6/4/2013 14.34 15.00 14.05 14.52 3363
6/3/2013 14.74 15.05 14.11 14.29 1836
5/31/2013 15.20 15.34 15.02 15.02 794
5/30/2013 15.08 15.27 14.93 15.20 978
5/29/2013 14.83 15.08 14.58 15.00 780
5/28/2013 14.70 15.07 14.62 14.79 1373
5/24/2013 14.49 14.74 14.43 14.47 631
5/23/2013 14.47 14.92 14.32 14.54 940
5/22/2013 15.06 15.08 14.27 14.32 1259
5/21/2013 14.01 15.07 14.01 14.90 2589
5/20/2013 14.28 14.30 13.93 14.00 1802
5/17/2013 14.31 14.42 14.15 14.38 883
5/16/2013 14.58 14.59 13.99 14.44 214
5/15/2013 14.74 14.93 14.36 14.82 1811
5/14/2013 14.38 14.75 14.29 14.64 1191
5/13/2013 14.20 14.38 13.88 14.37 942
5/10/2013 14.27 14.40 13.56 14.25 3450
5/9/2013 14.05 14.83 14.05 14.55 4435
5/8/2013 14.72 14.92 14.06 14.06 1734
5/7/2013 15.04 15.05 14.76 14.76 1262
5/6/2013 15.10 15.20 15.01 15.05 1501
5/3/2013 15.06 15.20 14.82 15.11 1084
5/2/2013 15.10 15.14 14.94 14.94 827
5/1/2013 15.17 15.30 15.03 15.06 656
4/30/2013 15.10 15.25 15.01 15.22 629
4/29/2013 15.04 15.24 15.00 15.10 807
4/26/2013 15.14 15.19 14.85 15.04 436
4/25/2013 14.92 15.05 14.56 14.96 656
4/24/2013 14.75 15.07 14.66 14.77 695
4/23/2013 14.29 14.75 14.22 14.75 635
4/22/2013 14.22 14.33 14.02 14.22 640
4/19/2013 14.17 14.62 14.12 14.26 746
4/18/2013 14.00 14.57 13.82 14.31 982
4/17/2013 14.05 14.09 13.61 13.98 1364
4/16/2013 14.50 14.63 13.29 14.15 4621
4/15/2013 15.09 15.19 14.80 14.86 1081
4/12/2013 14.98 15.29 14.83 15.25 1265
4/11/2013 15.57 15.57 15.01 15.18 1199
4/10/2013 15.17 15.57 15.17 15.45 1857
4/9/2013 15.09 15.25 14.71 15.24 2097
4/8/2013 15.65 15.71 15.00 15.08 2383
4/5/2013 15.40 15.86 15.25 15.51 6581
4/4/2013 15.07 15.55 14.75 15.02 4877
4/3/2013 13.22 14.56 13.20 14.41 11266
4/2/2013 12.71 12.71 12.51 12.56 719
4/1/2013 12.93 12.93 12.45 12.68 517
3/28/2013 12.90 13.00 12.77 12.88 784
3/27/2013 12.62 12.89 12.57 12.88 706
3/26/2013 12.64 12.77 12.50 12.72 880
3/25/2013 12.73 12.73 12.45 12.70 569
3/22/2013 12.62 12.72 12.35 12.57 677
3/21/2013 12.55 12.75 12.50 12.73 306
3/20/2013 12.59 12.72 12.44 12.51 881
3/19/2013 12.39 12.50 12.28 12.44 1048
3/18/2013 12.45 12.45 12.17 12.39 420
3/15/2013 12.59 12.67 12.29 12.53 541
3/14/2013 12.49 12.75 12.43 12.67 1119
3/13/2013 12.28 12.62 12.17 12.49 1298
3/12/2013 12.22 12.35 12.12 12.34 541
3/11/2013 12.08 12.32 12.01 12.26 894
3/8/2013 12.02 12.21 12.00 12.08 634
3/7/2013 11.95 12.07 11.90 12.01 572
3/6/2013 12.08 12.08 11.70 11.96 836
3/5/2013 11.91 12.10 11.73 12.10 939
3/4/2013 11.68 12.00 11.64 11.82 831
3/1/2013 11.72 11.77 11.60 11.64 395
2/28/2013 12.00 12.01 11.73 11.81 846
2/27/2013 12.07 12.08 11.90 12.04 526
2/26/2013 11.80 12.05 11.70 12.05 567
2/25/2013 11.85 11.91 11.66 11.72 722
2/22/2013 11.82 11.84 11.72 11.82 410
2/21/2013 12.07 12.10 11.62 11.72 969
2/20/2013 12.23 12.23 12.11 12.11 822
2/19/2013 12.10 12.18 11.95 12.18 940
2/15/2013 12.16 12.35 11.89 12.04 1363
2/14/2013 11.86 12.03 11.76 11.96 714
2/13/2013 11.92 11.96 11.77 11.84 738
2/12/2013 11.67 12.16 11.58 11.97 1615
2/11/2013 12.06 12.20 11.51 11.62 4037
2/8/2013 12.42 12.42 12.07 12.11 1172
2/7/2013 12.49 12.49 12.25 12.44 1099
2/6/2013 13.00 13.00 12.56 12.77 2728
2/5/2013 12.59 13.02 12.59 12.96 2149
2/4/2013 12.42 12.72 12.40 12.71 1222
2/1/2013 12.40 12.43 12.22 12.43 1174
1/31/2013 12.10 12.43 12.01 12.34 1578
1/30/2013 12.07 12.43 12.07 12.41 1708
1/29/2013 11.97 12.27 11.95 12.15 817
1/28/2013 12.04 12.09 12.00 12.06 813
Marketplace
Trading Center