DGAS

Historical Stock Prices

$19.61
*  
0.14
0.71%
Get DGAS Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
04/17/2015 19.5 19.84 19.5 19.61 3,574
04/16/2015 19.6 19.75 19.57 19.75 4,868
04/15/2015 19.65 19.67 19.52 19.6 2,250
04/14/2015 19.5 19.6202 19.5 19.61 3,918
04/13/2015 19.64 19.679 19.5 19.51 12,219
04/10/2015 19.67 19.67 19.4501 19.59 2,495
04/09/2015 19.563 19.58 19.46 19.46 2,989
04/08/2015 19.46 19.66 19.46 19.49 6,279
04/07/2015 19.7947 19.7947 19.51 19.645 3,675
04/06/2015 19.54 19.78 19.45 19.53 8,258
04/02/2015 19.5 19.67 19.39 19.58 4,354
04/01/2015 19.45 19.6899 19.45 19.57 2,963
03/31/2015 19.67 19.69 19.39 19.45 2,687
03/30/2015 19.596 19.72 19.39 19.48 6,482
03/27/2015 19.903 19.903 19.4 19.51 2,374
03/26/2015 19.54 19.81 19.43 19.63 5,545
03/25/2015 19.464 19.67 19.41 19.53 1,244
03/24/2015 19.65 19.84 19.48 19.57 4,542
03/23/2015 19.5 19.8099 19.43 19.61 8,190
03/20/2015 19.4 19.835 19.37 19.51 10,478
03/19/2015 19.54 20.04 19.45 19.46 5,905
03/18/2015 19.54 19.9 19.54 19.56 5,215
03/17/2015 20.24 20.24 19.29 19.54 4,440
03/16/2015 19.82 20.06 19.61 19.73 7,026
03/13/2015 19.42 19.59 19.12 19.59 3,737
03/12/2015 19.288 19.95 19.18 19.52 11,328
03/11/2015 19.82 19.82 19.098 19.26 9,789
03/10/2015 19.75 19.75 19.58 19.68 1,235
03/09/2015 19.62 20.0599 19.6101 19.84 2,906
03/06/2015 19.55 19.766 19.55 19.74 9,916
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
*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?