|
Closing price on 10/3/2014
|
|
| Open |
109.00 |
| High |
109.00 |
| Low |
106.00 |
| Volume |
417,020 |
| Split-adjusted Price |
52.36 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2014
|
-2.00 / -1.85%
|
109.00
|
109.00
|
106.00
|
106.00
|
106.67
|
52.36
|
417,020
|
|
|
10/2/2014
|
-1.00 / -0.92%
|
110.00
|
111.00
|
108.00
|
108.00
|
109.19
|
53.35
|
623,820
|
|
|
10/1/2014
|
+3.00 / +2.83%
|
107.00
|
110.00
|
107.00
|
109.00
|
108.22
|
53.85
|
561,920
|
|
|
9/30/2014
|
-1.00 / -0.93%
|
106.00
|
107.00
|
104.00
|
106.00
|
105.92
|
52.36
|
473,980
|
|
|
9/29/2014
|
-1.00 / -0.93%
|
108.00
|
109.00
|
107.00
|
107.00
|
107.78
|
52.86
|
260,550
|
|
|
9/26/2014
|
+1.00 / +0.93%
|
108.00
|
109.00
|
107.00
|
108.00
|
107.67
|
53.35
|
422,410
|
|
|
9/25/2014
|
+2.00 / +1.90%
|
105.00
|
107.00
|
103.00
|
107.00
|
104.92
|
52.86
|
834,240
|
|
|
9/24/2014
|
-4.00 / -3.67%
|
109.00
|
110.00
|
105.00
|
105.00
|
106.62
|
51.87
|
899,110
|
|
|
9/23/2014
|
-4.00 / -3.54%
|
112.00
|
113.00
|
109.00
|
109.00
|
110.35
|
53.85
|
379,770
|
|
|
9/22/2014
|
-2.00 / -1.74%
|
115.00
|
116.00
|
113.00
|
113.00
|
113.91
|
55.82
|
175,780
|
|
|
9/19/2014
|
+1.00 / +0.88%
|
115.00
|
116.00
|
113.00
|
115.00
|
114.43
|
56.07
|
455,440
|
|
|
9/18/2014
|
-5.00 / -4.20%
|
119.00
|
120.00
|
114.00
|
114.00
|
116.43
|
55.58
|
562,970
|
|
|
9/17/2014
|
-1.00 / -0.83%
|
120.00
|
122.00
|
119.00
|
119.00
|
120.33
|
58.02
|
288,040
|
|
|
9/16/2014
|
-1.00 / -0.83%
|
120.00
|
122.00
|
120.00
|
120.00
|
120.48
|
58.51
|
293,900
|
|
|
9/15/2014
|
0.00 / 0.00%
|
121.00
|
124.00
|
121.00
|
121.00
|
121.84
|
58.99
|
463,250
|
|
|
9/12/2014
|
0.00 / 0.00%
|
121.00
|
122.00
|
120.00
|
121.00
|
120.66
|
58.99
|
147,190
|
|
|
9/11/2014
|
0.00 / 0.00%
|
121.00
|
124.00
|
120.00
|
121.00
|
121.74
|
58.99
|
214,430
|
|
|
9/10/2014
|
+1.00 / +0.83%
|
120.00
|
121.00
|
118.00
|
121.00
|
119.64
|
58.99
|
116,600
|
|
|
9/9/2014
|
-3.00 / -2.44%
|
123.00
|
124.00
|
119.00
|
120.00
|
121.30
|
58.51
|
397,170
|
|
|
9/8/2014
|
0.00 / 0.00%
|
124.00
|
124.00
|
122.00
|
123.00
|
123.06
|
59.97
|
227,340
|
|
|
9/5/2014
|
-2.00 / -1.60%
|
125.00
|
125.00
|
123.00
|
123.00
|
123.85
|
59.97
|
232,450
|
|
|
9/4/2014
|
0.00 / 0.00%
|
125.00
|
126.00
|
124.00
|
125.00
|
124.49
|
60.94
|
266,790
|
|
|
9/3/2014
|
+1.00 / +0.81%
|
125.00
|
126.00
|
124.00
|
125.00
|
124.73
|
60.94
|
326,560
|
|
|
8/29/2014
|
-2.00 / -1.59%
|
127.00
|
128.00
|
124.00
|
124.00
|
124.80
|
60.46
|
459,860
|
|
|
8/28/2014
|
+3.00 / +2.44%
|
122.00
|
128.00
|
122.00
|
126.00
|
124.63
|
61.43
|
456,860
|
|
|
8/27/2014
|
0.00 / 0.00%
|
123.00
|
124.00
|
121.00
|
123.00
|
122.28
|
59.97
|
223,360
|
|
|
8/26/2014
|
-1.00 / -0.81%
|
123.00
|
124.00
|
121.00
|
123.00
|
122.94
|
59.97
|
410,940
|
|
|
8/25/2014
|
+2.00 / +1.64%
|
122.00
|
126.00
|
122.00
|
124.00
|
123.63
|
60.46
|
487,060
|
|
|
8/22/2014
|
+4.00 / +3.39%
|
119.00
|
123.00
|
119.00
|
122.00
|
121.84
|
59.48
|
619,580
|
|
|
8/21/2014
|
+2.00 / +1.72%
|
117.00
|
120.00
|
117.00
|
118.00
|
118.12
|
57.53
|
1,012,490
|
|
|