DGAS

Delta Natural Gas Company, Inc. Common Stock Historical Stock Prices

$25.82
*  
0.20
0.78%
Get DGAS Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading DGAS now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    DGAS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.83 25.83 25.29 25.82 22,511
05/23/2016 25.52 25.97 25.24 25.62 19,579
05/20/2016 25.35 25.77 24.98 25.37 22,571
05/19/2016 25.88 25.88 25.09 25.33 9,507
05/18/2016 26.32 26.32 25.19 25.52 25,281
05/17/2016 26.06 26.82 25.56 25.72 16,415
05/16/2016 25.91 26.685 25.9001 26.46 24,451
05/13/2016 26.99 27.6 25.7401 26.25 31,960
05/12/2016 26 26.8 25.6001 26.63 18,847
05/11/2016 25.89 27.8 25.89 26.18 22,957
05/10/2016 27.76 28.22 27.144 27.45 53,325
05/09/2016 26.89 27.49 26.89 27.24 24,401
05/06/2016 27.25 27.62 26.54 26.84 19,256
05/05/2016 26.62 28.025 25.9801 27.64 56,326
05/04/2016 25.2 26.68 24.7632 26.36 18,416
05/03/2016 25.56 25.8 25.0399 25.64 10,374
05/02/2016 25.45 25.77 24.9825 25.51 25,228
04/29/2016 25.2 25.87 25.12 25.6 32,378
04/28/2016 25.19 25.24 24.1301 25.21 7,408
04/27/2016 25.19 25.25 24.032 25.25 12,821
04/26/2016 24.95 25.37 24.4901 25.25 20,658
04/25/2016 24.63 25 24.36 25 12,292
04/22/2016 24.4 24.75 24.2 24.68 16,208
04/21/2016 24.59 24.62 24.155 24.37 7,035
04/20/2016 24.64 24.77 24.3 24.47 12,119
04/19/2016 24.58 24.88 24.47 24.71 7,297
04/18/2016 24.62 24.9899 23.612 24.58 10,506
04/15/2016 24.65 24.9 24.02 24.62 21,160
04/14/2016 24.61 24.68 24.4467 24.68 6,014
04/13/2016 24.66 24.69 24.31 24.66 6,265
04/12/2016 24.24 24.845 24.24 24.62 12,636
04/11/2016 24.45 24.9 24.09 24.36 21,759
04/08/2016 24.32 24.5 24.25 24.5 14,401
04/07/2016 24 24.5 23.8794 24.48 16,174
04/06/2016 23.5 24 23.4897 24 10,718
04/05/2016 23.366 23.77 23.366 23.5 8,383
04/04/2016 23.24 23.6 23.24 23.5 6,518
04/01/2016 23.17 23.5 23.17 23.3 4,637
03/31/2016 23 23.695 22.9003 23.15 13,251
03/30/2016 23.0752 23.0752 22.83 23 7,154
03/29/2016 22.98 23.24 22.72 22.95 17,098
03/28/2016 22.99 23 22.64 22.98 7,655
03/24/2016 22.67 23 22.55 22.99 7,572
03/23/2016 22.91 22.92 22.46 22.8 13,451
03/22/2016 22.86 23 22.484 22.93 14,030
03/21/2016 22.71 23 22.0601 23 4,430
03/18/2016 22.98 23 22.0201 22.91 4,280
03/17/2016 22.75 22.96 22.7123 22.9295 2,003
03/16/2016 22.819 22.98 22.65 22.97 3,646
03/15/2016 22.89 22.93 22.45 22.91 6,940
03/14/2016 22.66 22.96 22.54 22.62 5,410
03/11/2016 22.5 22.97 22.3 22.42 5,930
03/10/2016 22.17 22.5 22.17 22.36 6,615
03/09/2016 22.4 22.44 22.2 22.25 7,282
03/08/2016 22.59 22.9999 22.4 22.41 6,794
03/07/2016 22.45 23 22.3901 22.7 15,388
03/04/2016 22.7 22.95 22.3 22.56 8,605
03/03/2016 23 23 22.3401 22.58 7,373
03/02/2016 22.47 22.98 22.41 22.92 6,540
03/01/2016 22.37 22.9 22.03 22.85 9,291
02/29/2016 22.09 22.89 22.09 22.53 6,225
02/26/2016 22.554 22.89 22.05 22.08 12,102
02/25/2016 22.94 23 22.84 22.84 6,523
02/24/2016 22.8 22.98 22.3501 22.5 8,233
02/23/2016 21.823 22.86 21.823 22.83 7,334
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?