DGAS

Delta Natural Gas Company, Inc. Historical Stock Prices

$19.66
*  
0.01
0.05%
Get DGAS Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading DGAS now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
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 05-DEC-2014 TO 05-MAR-2015

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  19.84  19.83  19.66  19.66 775
03/05/2015 19.83 19.83 19.66 19.66 775
03/04/2015 20.03 20.03 19.65 19.65 2,531
03/03/2015 20.85 20.85 19.65 19.81 3,277
03/02/2015 19.76 19.94 19.56 19.56 9,268
02/27/2015 20.25 20.25 19.88 19.94 6,652
02/26/2015 20.47 20.47 19.95 20.19 3,994
02/25/2015 19.98 20.9225 19.8505 20.19 3,487
02/24/2015 19.99 20.11 19.8 20.09 3,521
02/23/2015 19.98 20.346 19.88 19.98 8,195
02/20/2015 20.18 20.19 19.88 20 2,882
02/19/2015 20.27 20.27 20.08 20.08 4,925
02/18/2015 20.91 20.91 20.27 20.3 6,324
02/17/2015 20.28 20.42 20.25 20.27 3,377
02/13/2015 20.69 20.8399 20.38 20.63 5,311
02/12/2015 20.63 20.9899 20.55 20.728 3,056
02/11/2015 20.78 20.95 20.59 20.69 7,521
02/10/2015 20.82 21.24 20.6 20.93 10,595
02/09/2015 20.95 21.16 20.61 20.74 5,843
02/06/2015 21.03 21.25 20.84 21.1 4,794
02/05/2015 20.56 20.85 20.55 20.85 15,312
02/04/2015 20.91 21.25 20.56 20.78 5,343
02/03/2015 21.25 21.37 20.99 21.02 8,280
02/02/2015 21.19 21.39 20.96 21.27 10,192
01/30/2015 20.92 21.306 20.92 21.23 3,989
01/29/2015 20.85 20.91 20.26 20.91 7,902
01/28/2015 20.79 20.9099 20.66 20.76 5,986
01/27/2015 20.43 20.92 20.18 20.62 6,346
01/26/2015 20.86 20.95 20.544 20.64 11,297
01/23/2015 21.05 21.06 20.69 21.02 8,621
01/22/2015 20.88 21.02 20.5475 21.02 4,800
01/21/2015 20.97 20.97 20.73 20.74 3,770
01/20/2015 20.95 20.99 20.52 20.7 7,159
01/16/2015 20.24 20.99 20.24 20.98 6,221
01/15/2015 20.31 20.48 20.13 20.42 9,788
01/14/2015 20.32 20.5 20.1272 20.46 13,122
01/13/2015 20.68 20.82 20.24 20.39 7,126
01/12/2015 20.88 20.88 20.51 20.54 6,822
01/09/2015 21.102 21.102 20.61 20.64 1,900
01/08/2015 20.5 20.9999 20.41 20.88 7,850
01/07/2015 20.645 20.9999 20.645 20.8 3,271
01/06/2015 20.58 20.89 20.05 20.62 15,179
01/05/2015 20.55 21.17 20.51 20.75 7,300
01/02/2015 21.08 21.08 20.67 20.71 5,349
12/31/2014 21.23 21.25 20.93 21.25 1,319
12/30/2014 21.23 21.25 20.97 21.14 5,530
12/29/2014 21.25 21.25 20.91 21.23 8,794
12/26/2014 21.249 21.25 20.91 21.17 7,408
12/24/2014 21.1 21.25 21.06 21.25 2,337
12/23/2014 21.39 21.39 20.92 21.24 5,552
12/22/2014 20.92 21.35 20.92 21.23 2,297
12/19/2014 21.39 21.39 20.81 20.81 13,798
12/18/2014 21.31 21.31 21.22 21.26 3,466
12/17/2014 20.8 21.29 20.76 21.12 14,277
12/16/2014 20.93 21.399 20.92 20.95 3,703
12/15/2014 21.37 21.37 20.75 20.91 10,714
12/12/2014 20.97 21.15 20.9105 21.04 1,972
12/11/2014 21.29 21.46 20.988 21.14 2,666
12/10/2014 21.05 21.35 20.95 21.19 6,652
12/09/2014 20.75 21.25 20.75 20.97 7,795
12/08/2014 20.76 21.23 20.65 20.98 7,221
12/05/2014 21.19 21.22 20.92 20.98 1,845
*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?