|
|
Closing price on 9/28/2017
|
|
| Open |
70.20 |
| High |
71.50 |
| Low |
70.20 |
| Volume |
597,770 |
| Split-adjusted Price |
39.75 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2017
|
0.00 / 0.00%
|
70.20
|
71.50
|
70.20
|
70.70
|
70.77
|
39.75
|
597,770
|
|
|
9/27/2017
|
+1.20 / +1.73%
|
69.40
|
71.00
|
69.10
|
70.70
|
70.01
|
39.75
|
626,360
|
|
|
9/26/2017
|
+1.00 / +1.46%
|
68.80
|
70.00
|
68.80
|
69.50
|
69.46
|
39.07
|
733,130
|
|
|
9/25/2017
|
0.00 / 0.00%
|
68.50
|
68.80
|
68.00
|
68.50
|
68.36
|
38.51
|
225,620
|
|
|
9/22/2017
|
+0.50 / +0.74%
|
67.50
|
68.90
|
67.50
|
68.50
|
68.38
|
38.51
|
505,840
|
|
|
9/21/2017
|
+0.20 / +0.29%
|
67.20
|
68.00
|
66.70
|
68.00
|
67.14
|
38.23
|
400,880
|
|
|
9/20/2017
|
0.00 / 0.00%
|
67.00
|
67.80
|
66.10
|
67.80
|
66.91
|
38.11
|
693,650
|
|
|
9/19/2017
|
-0.60 / -0.88%
|
68.50
|
68.60
|
67.60
|
67.80
|
68.27
|
38.11
|
825,660
|
|
|
9/18/2017
|
-0.10 / -0.15%
|
68.90
|
68.90
|
67.90
|
68.40
|
68.39
|
38.45
|
530,400
|
|
|
9/15/2017
|
-0.50 / -0.72%
|
69.00
|
69.30
|
68.00
|
68.50
|
68.51
|
38.51
|
550,920
|
|
|
9/14/2017
|
+2.40 / +3.60%
|
67.00
|
71.20
|
67.00
|
69.00
|
68.54
|
38.23
|
1,035,560
|
|
|
9/13/2017
|
+0.60 / +0.91%
|
66.20
|
67.00
|
66.00
|
66.60
|
66.60
|
36.90
|
501,930
|
|
|
9/12/2017
|
0.00 / 0.00%
|
65.60
|
66.20
|
65.40
|
66.00
|
65.80
|
36.57
|
651,400
|
|
|
9/11/2017
|
-1.30 / -1.93%
|
67.30
|
67.30
|
65.50
|
66.00
|
66.28
|
36.57
|
746,030
|
|
|
9/8/2017
|
+0.90 / +1.36%
|
66.40
|
68.10
|
66.40
|
67.30
|
67.50
|
37.29
|
1,196,330
|
|
|
9/7/2017
|
+1.30 / +2.00%
|
65.10
|
67.60
|
65.00
|
66.40
|
66.21
|
36.79
|
1,065,650
|
|
|
9/6/2017
|
+0.40 / +0.62%
|
64.90
|
65.70
|
64.70
|
65.10
|
65.08
|
36.07
|
577,740
|
|
|
9/5/2017
|
+1.20 / +1.89%
|
63.70
|
65.50
|
63.50
|
64.70
|
64.63
|
35.85
|
624,870
|
|
|
9/1/2017
|
+0.90 / +1.44%
|
62.90
|
64.20
|
62.90
|
63.50
|
63.58
|
35.18
|
775,320
|
|
|
8/31/2017
|
0.00 / 0.00%
|
62.60
|
62.90
|
62.00
|
62.60
|
62.50
|
34.68
|
242,080
|
|
|
8/30/2017
|
0.00 / 0.00%
|
62.70
|
63.00
|
62.00
|
62.60
|
62.39
|
34.68
|
305,860
|
|
|
8/29/2017
|
-0.40 / -0.63%
|
62.50
|
63.00
|
62.10
|
62.60
|
62.71
|
34.68
|
313,560
|
|
|
8/28/2017
|
+1.60 / +2.61%
|
61.40
|
63.10
|
61.40
|
63.00
|
62.52
|
34.90
|
602,890
|
|
|
8/25/2017
|
0.00 / 0.00%
|
61.40
|
62.20
|
61.30
|
61.40
|
61.71
|
34.02
|
209,640
|
|
|
8/24/2017
|
+0.40 / +0.66%
|
61.00
|
61.90
|
61.00
|
61.40
|
61.44
|
34.02
|
259,980
|
|
|
8/23/2017
|
+0.30 / +0.49%
|
60.70
|
61.00
|
60.60
|
61.00
|
60.77
|
33.80
|
125,000
|
|
|
8/22/2017
|
-0.40 / -0.65%
|
61.10
|
61.30
|
60.60
|
60.70
|
60.84
|
33.63
|
273,080
|
|
|
8/21/2017
|
+0.20 / +0.33%
|
61.00
|
61.50
|
60.90
|
61.10
|
61.21
|
33.85
|
146,800
|
|
|
8/18/2017
|
-0.10 / -0.16%
|
60.10
|
61.20
|
60.10
|
60.90
|
60.80
|
33.74
|
175,160
|
|
|
8/17/2017
|
-1.30 / -2.09%
|
61.60
|
62.30
|
61.00
|
61.00
|
61.43
|
33.80
|
189,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|