$1.84 -0.09 (%) Niska Gas Storage Partners LLC - NYSE

May. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NKA historical data

Date Open High Low Close Volume
5/29/20151.921.991.801.84156,667
5/28/20151.961.981.931.9395,955
5/27/20151.952.021.951.9968,069
5/26/20151.942.011.941.9881,194
5/22/20151.992.051.982.0199,465
5/21/20152.002.072.002.0161,457
5/20/20151.982.041.952.01113,647
5/19/20152.022.021.972.0075,743
5/18/20151.962.021.962.0191,523
5/15/20152.002.001.961.9644,476
5/14/20151.992.031.992.0064,775
5/13/20151.972.011.971.9936,474
5/12/20151.982.001.961.9865,164
5/11/20151.972.041.942.0082,210
5/8/20151.972.101.952.00137,335
5/7/20151.931.961.931.9455,958
5/6/20151.951.951.921.9471,675
5/5/20152.022.051.931.93108,221
5/4/20152.072.071.981.9871,185
5/1/20152.002.071.962.0696,077
4/30/20152.052.092.002.01151,175
4/29/20152.102.102.052.0534,208
4/28/20152.072.092.022.09131,923
4/27/20152.042.122.032.09118,309
4/24/20152.002.102.002.06217,171
4/23/20152.212.231.922.00580,736
4/22/20151.952.301.942.25698,515
4/21/20152.032.051.921.98139,974
4/20/20152.052.102.022.02103,403
4/17/20152.112.142.032.06119,869
4/16/20152.092.192.092.13196,835
4/15/20152.232.352.052.09587,466
4/14/20151.982.221.982.20791,115
4/13/20151.922.001.921.99111,990
4/10/20151.961.961.861.92108,342
4/9/20152.002.001.921.9698,107
4/8/20152.022.031.971.98126,662
4/7/20152.042.071.982.03193,385
4/6/20151.912.031.862.02399,787
4/2/20151.891.921.841.92123,368
4/1/20151.771.901.771.89143,198
3/31/20151.831.851.791.7977,909
3/30/20151.831.861.801.86147,194
3/27/20151.831.871.801.8391,528
3/26/20151.941.961.811.86156,078
3/25/20151.951.981.881.9190,788
3/24/20151.941.991.891.9591,797
3/23/20151.912.001.881.97295,177
3/20/20151.871.961.831.88344,813
3/19/20151.821.931.821.90164,801
3/18/20151.802.061.801.82290,084
3/17/20151.992.031.781.80400,003
3/16/20152.002.001.911.97235,432
3/13/20152.062.091.852.06549,792
3/12/20152.002.101.922.06569,687
3/11/20151.801.971.791.96340,727
3/10/20151.911.931.741.80233,151
3/9/20151.811.951.751.91300,475
3/6/20151.751.791.701.75181,252
3/5/20151.811.861.751.76407,809
3/4/20151.881.911.751.85316,299
3/3/20151.961.971.821.85313,403
3/2/20151.651.991.621.87669,196
2/27/20151.791.801.661.70401,105
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center