DGAS

Delta Natural Gas Company, Inc. Historical Stock Prices

$20.23
*  
0.08
0.4%
Get DGAS Alerts
*Delayed - data as of Jul. 30, 2015 11:56 ET  -  Find a broker to begin trading DGAS now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    DGAS Real Time
 
 
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 29-APR-2015 TO 29-JUL-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.
11:56  20.20  20.23  20.10  20.23 339
07/29/2015 20.07 20.24 20.0613 20.15 3,201
07/28/2015 20.15 20.23 20.11 20.11 1,872
07/27/2015 20.1 20.25 20.1 20.2499 1,231
07/24/2015 20.0801 20.25 20.0801 20.23 3,743
07/23/2015 20.2 20.3655 20.14 20.19 11,568
07/22/2015 20.1 20.14 20.1 20.14 497
07/21/2015 20.0201 20.6399 20.0201 20.25 4,799
07/20/2015 20.441 20.64 20.42 20.61 2,790
07/17/2015 20.273 20.6 20.273 20.6 2,480
07/16/2015 20.2 20.4301 20.0801 20.39 7,660
07/15/2015 20.1 20.2 20.0444 20.11 24,622
07/14/2015 20.03 20.15 20.015 20.075 4,696
07/13/2015 20.25 20.25 20.0201 20.15 10,460
07/10/2015 20.15 20.15 20.0101 20.075 1,894
07/09/2015 20.15 20.15 19.9601 20.07 1,706
07/08/2015 20.1 20.14 20.0001 20.1 3,835
07/07/2015 20.172 20.19 20 20.14 3,903
07/06/2015 20.05 20.19 20.05 20.17 2,459
07/02/2015 20.05 20.2 20 20.0459 2,183
07/01/2015 20.12 20.33 20 20.05 4,633
06/30/2015 20 20.31 20 20.1 16,810
06/29/2015 20.15 20.63 20.02 20.115 7,059
06/26/2015 20.25 20.4 20.06 20.2 20,102
06/25/2015 20.631 20.68 20.25 20.39 2,998
06/24/2015 20.33 20.73 20.33 20.42 2,879
06/23/2015 20.48 20.5 20.25 20.32 8,079
06/22/2015 20.36 20.5 20.16 20.45 4,964
06/19/2015 20.13 20.44 20.13 20.44 2,587
06/18/2015 20.02 20.5 20 20.47 24,408
06/17/2015 20.01 20.3 19.91 20.03 50,803
06/16/2015 20.652 20.652 19.95 20.02 34,132
06/15/2015 20.44 20.44 19.98 20 42,400
06/12/2015 20.55 20.6499 20.09 20.1 4,416
06/11/2015 19.94 20.48 19.94 20.08 32,403
06/10/2015 20.18 20.6773 19.93 20.2 46,391
06/09/2015 19.98 20.18 19.98 20.18 4,255
06/08/2015 20.1 20.33 20 20.33 24,552
06/05/2015 19.998 20.33 19.97 20.33 1,463
06/04/2015 19.98 20.1 19.93 20.1 10,037
06/03/2015 20.05 20.2 19.86 20.05 21,830
06/02/2015 20 20.74 19.9 20.01 5,690
06/01/2015 20.08 20.79 19.9625 20.07 3,680
05/29/2015 20.15 20.63 19.98 20.63 2,717
05/28/2015 20.21 20.3994 19.85 19.85 9,925
05/27/2015 20.22 20.44 20.21 20.24 2,914
05/26/2015 20.2101 20.3284 20.2101 20.3 3,445
05/22/2015 20.77 20.77 20.2 20.58 4,059
05/21/2015 20.2 20.58 20.2 20.58 2,890
05/20/2015 20.4 20.79 20.2 20.2 3,643
05/19/2015 20.11 20.7204 20.11 20.58 3,519
05/18/2015 20.59 20.844 20.06 20.51 4,761
05/15/2015 20.11 20.48 20.11 20.48 289
05/14/2015 20.0601 20.5 20.0601 20.31 1,908
05/13/2015 20.31 20.5 20.05 20.32 5,339
05/12/2015 20.22 20.35 20.06 20.06 3,831
05/11/2015 20.222 20.35 20.06 20.19 7,441
05/08/2015 20.18 20.29 20.18 20.29 1,102
05/07/2015 20.3 20.3 20.147 20.1899 2,707
05/06/2015 20.0001 20.3 20.0001 20.3 7,497
05/05/2015 20.35 20.35 20.02 20.13 5,957
05/04/2015 20.01 20.1548 20.0001 20.02 2,294
05/01/2015 19.73 20.25 19.73 20.04 4,234
04/30/2015 19.95 19.95 19.95 19.95 00
04/29/2015 19.99 20 19.7101 19.95 1,351
*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?