DGAS

Delta Natural Gas Company, Inc. Historical Stock Prices

$21.45
*  
0.23
1.08%
Get DGAS Alerts
*Delayed - data as of Nov. 28, 2014  -  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 28-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
16:00  21.20  21.45  21.1001  21.45 3,752
11/28/2014 21.2 21.45 21.1001 21.45 3,752
11/26/2014 21.23 21.42 21.0801 21.22 2,804
11/25/2014 21.07 21.37 21.07 21.26 6,049
11/24/2014 21.07 21.46 21.07 21.22 9,410
11/21/2014 21.4819 21.4819 20.51 21.1 6,949
11/20/2014 20.84 21.05 20.7 20.83 6,928
11/19/2014 21.02 21.3999 20.87 20.87 6,783
11/18/2014 21.39 21.54 21.06 21.06 6,620
11/17/2014 21.01 21.48 21.01 21.17 8,171
11/14/2014 21.36 21.4 20.551 21.14 19,287
11/13/2014 20.96 21.25 20.2678 21.25 16,845
11/12/2014 21.17 21.17 20.685 21.01 4,314
11/11/2014 21.3099 21.3099 21.19 21.2 2,171
11/10/2014 21 21.3 21 21.15 8,754
11/07/2014 21.06 21.289 20.74 20.74 5,830
11/06/2014 21 21.19 20.278 21.14 4,886
11/05/2014 21.18 21.34 20.07 21.32 35,035
11/04/2014 21.15 21.24 20.61 21.03 24,476
11/03/2014 20.71 21.155 20.71 20.94 74,027
10/31/2014 20.7 20.89 20.61 20.72 9,020
10/30/2014 20.43 20.68 20.42 20.59 8,583
10/29/2014 20.46 20.54 20.35 20.37 6,960
10/28/2014 20.52 20.54 20.35 20.46 13,205
10/27/2014 20.51 20.58 20.37 20.44 2,588
10/24/2014 20.4 20.64 20.4 20.5 2,930
10/23/2014 20.65 20.65 20.2101 20.56 10,649
10/22/2014 20.51 20.65 20.48 20.62 10,407
10/21/2014 20.65 20.71 20.198 20.62 29,026
10/20/2014 20.51 20.64 20.328 20.64 12,532
10/17/2014 20.82 20.82 20.5 20.59 5,502
10/16/2014 20.21 20.77 20.17 20.65 11,133
10/15/2014 20.06 20.48 19.672 20.47 8,375
10/14/2014 19.74 20.1 19.63 20 8,964
10/13/2014 19.76 19.92 19.55 19.83 7,312
10/10/2014 19.52 19.91 19.52 19.61 16,431
10/09/2014 19.66 20 19.51 19.63 19,494
10/08/2014 19.594 19.82 19.5 19.78 6,266
10/07/2014 19.54 19.7 19.54 19.6 3,145
10/06/2014 19.71 19.85 19.6 19.72 6,431
10/03/2014 19.79 19.96 19.51 19.67 5,682
10/02/2014 19.63 19.7799 19.61 19.64 7,715
10/01/2014 19.64 19.64 19.5 19.6 11,286
09/30/2014 19.7 19.77 19.66 19.77 1,060
09/29/2014 19.82 19.82 19.56 19.7 29,519
09/26/2014 19.8 19.952 19.6948 19.95 12,786
09/25/2014 19.89 20 19.8 19.81 15,714
09/24/2014 19.91 20.4799 19.8609 19.95 6,239
09/23/2014 19.88 20 19.8 19.81 10,003
09/22/2014 20.05 20.24 19.881 19.9 11,374
09/19/2014 19.91 20.2 19.9 20.2 26,022
09/18/2014 20.08 20.08 19.9001 19.96 12,614
09/17/2014 20.02 20.11 19.88 19.96 9,078
09/16/2014 20 20.139 19.92 19.93 6,969
09/15/2014 20.19 20.19 19.96 20.02 15,326
09/12/2014 20.5399 20.5399 20.01 20.05 7,866
09/11/2014 20.59 20.59 20.27 20.27 7,523
09/10/2014 20.4 20.73 20.22 20.58 9,211
09/09/2014 20.42 20.45 20.22 20.29 13,415
09/08/2014 20.47 20.99 20.3 20.34 7,860
09/05/2014 20.3 20.46 20.3 20.43 10,575
09/04/2014 20.31 20.34 19.95 20.34 8,623
09/03/2014 20.31 20.5 19.8807 20.26 42,308
09/02/2014 20.29 20.58 19.9 20.24 20,026
08/29/2014 19.97 20.29 19.97 20.11 14,578
08/28/2014 20.07 20.38 20.04 20.16 9,289
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?