DGAS

Delta Natural Gas Company, Inc. Historical Stock Prices

$20.19
*  
0.02
0.1%
Get DGAS Alerts
*Delayed - data as of Aug. 3, 2015  -  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: 1 Year, From 31-JUL-2014 TO 31-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.
16:00  20.20  20.20  20.1324  20.19 3,654
07/31/2015 20.2 20.23 20.15 20.17 3,323
07/30/2015 20.1 20.23 20.1 20.2 1,759
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
04/28/2015 20 20 19.6685 19.72 1,593
04/27/2015 20 20 19.67 19.89 10,146
04/24/2015 19.73 19.89 19.6701 19.87 4,121
04/23/2015 19.6 19.86 19.6 19.73 1,946
04/22/2015 19.825 19.89 19.5801 19.67 4,272
04/21/2015 19.9 19.9 19.75 19.75 3,075
04/20/2015 19.75 19.89 19.75 19.89 4,309
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
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
12/04/2014 21 21.23 20.82 21.1 4,161
12/03/2014 21.16 21.25 20.7301 21.25 8,993
12/02/2014 21.21 21.42 21.07 21.19 12,134
12/01/2014 21.37 21.4601 21.0801 21.42 4,660
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
08/27/2014 20.66 20.689 20.05 20.06 16,630
08/26/2014 20.53 20.98 20.53 20.78 10,273
08/25/2014 20.37 20.8 20.2 20.72 18,577
08/22/2014 20 20.239 19.9 20.19 9,929
08/21/2014 19.97 20.239 19.8 20.04 17,504
08/20/2014 20.011 20.15 19.9 19.95 10,909
08/19/2014 19.95 20.25 19.86 20.24 9,084
08/18/2014 19.98 19.98 19.8 19.96 9,277
08/15/2014 19.74 19.9 19.74 19.82 14,962
08/14/2014 19.792 19.8555 19.59 19.73 15,967
08/13/2014 19.56 19.76 19.55 19.72 9,821
08/12/2014 19.69 19.82 19.55 19.56 10,099
08/11/2014 19.59 19.89 19.57 19.73 7,395
08/08/2014 19.69 19.76 19.55 19.57 6,388
08/07/2014 19.84 19.8536 19.55 19.62 7,262
08/06/2014 19.59 19.76 19.55 19.75 8,008
08/05/2014 19.62 19.6899 19.6 19.6 7,043
08/04/2014 19.65 19.75 19.55 19.61 10,263
08/01/2014 19.56 19.69 19.5 19.55 8,922
07/31/2014 19.67 19.74 19.55 19.6 10,881
*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?