DGAS

Historical Stock Prices

$21.17
*  
0.08
0.38%
Get DGAS Alerts
*Delayed - data as of Dec. 26, 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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
07/30/2014 20.11 20.11 19.64 19.75 10,316
07/29/2014 19.86 19.95 19.86 19.95 1,636
07/28/2014 19.89 19.93 19.75 19.75 12,312
07/25/2014 19.86 19.9 19.81 19.85 9,962
07/24/2014 20.02 20.07 19.81 19.81 10,948
07/23/2014 19.85 19.918 19.85 19.85 9,409
07/22/2014 19.92 20.02 19.85 19.91 20,043
07/21/2014 19.75 19.9499 19.75 19.8 17,821
07/18/2014 19.78 20.1648 19.7001 19.9 11,511
07/17/2014 20.23 20.44 19.65 19.77 21,570
07/16/2014 20.44 20.44 20.24 20.28 6,203
07/15/2014 20.87 20.87 20.23 20.32 17,961
07/14/2014 21.14 21.2199 20.7 20.91 31,817
07/11/2014 21.34 21.4599 21.12 21.14 6,587
07/10/2014 21.15 21.4 21.15 21.35 6,867
07/09/2014 21.1 21.49 21.09 21.32 20,371
07/08/2014 21.45 21.67 21.15 21.16 36,920
07/07/2014 21.74 21.74 21.4 21.44 27,034
07/03/2014 22 22 21.61 21.74 11,131
07/02/2014 22.46 22.53 21.86 22.02 46,782
07/01/2014 22.14 22.58 22 22.46 71,827
06/30/2014 20.83 22.13 20.55 21.96 101,243
06/27/2014 19.77 20.99 19.71 20.88 912,024
06/26/2014 19.99 20.01 19.73 19.87 19,004
06/25/2014 19.6 20.19 19.6 19.98 45,323
06/24/2014 20.12 20.45 19.58 19.65 52,182
06/23/2014 20.16 20.46 20.07 20.25 42,337
06/20/2014 20 20.26 19.57 20.26 101,161
06/19/2014 20.05 20.16 19.76 19.88 24,038
06/18/2014 20.1 20.1 19.86 20.03 18,026
06/17/2014 20.06 20.24 20 20.04 21,982
06/16/2014 20.23 20.3299 20.01 20.19 21,963
06/13/2014 20.41 20.41 20 20.12 14,362
06/12/2014 20.36 20.36 20.17 20.36 20,176
06/11/2014 20.2 20.49 20.2 20.37 25,914
06/10/2014 20.26 20.39 20.17 20.19 6,812
06/09/2014 20.45 20.45 20.225 20.32 13,720
06/06/2014 20.34 20.47 20.17 20.39 22,034
06/05/2014 19.6 20.33 19.47 20.27 15,624
06/04/2014 19.53 19.73 19.5 19.66 16,470
06/03/2014 19.74 19.84 19.6 19.64 30,823
06/02/2014 19.75 19.93 19.56 19.88 18,777
05/30/2014 20.23 20.23 19.51 19.71 20,708
05/29/2014 20.91 20.91 20.11 20.14 21,294
05/28/2014 20.08 20.9 20.055 20.75 37,536
05/27/2014 19.6 20.23 19.6 20.23 23,424
05/23/2014 19.58 19.78 19.51 19.66 14,178
05/22/2014 19.88 19.99 19.51 19.66 21,222
05/21/2014 20.36 20.36 19.76 19.82 32,495
05/20/2014 20.53 20.55 20.15 20.2 28,510
05/19/2014 19.99 20.54 19.9 20.44 22,967
05/16/2014 19.46 19.95 19.4201 19.92 24,720
05/15/2014 19.22 19.69 19.1101 19.51 24,099
05/14/2014 19.49 19.49 19.21 19.22 24,272
05/13/2014 19.55 19.66 19.45 19.46 16,735
05/12/2014 19.07 19.79 19.07 19.64 22,807
05/09/2014 18.92 19.38 18.92 19.13 13,582
05/08/2014 18.86 19.22 18.81 18.96 22,033
05/07/2014 18.81 18.9 18.75 18.77 9,633
05/06/2014 19.0105 19.0999 18.75 18.76 24,757
05/05/2014 18.82 19.1 18.82 18.91 18,894
05/02/2014 19.09 19.27 18.83 18.85 19,275
05/01/2014 19.02 19.21 18.78 19.13 27,644
04/30/2014 19.16 19.2921 18.91 19.07 24,333
04/29/2014 19.44 19.6362 19.14 19.18 15,896
04/28/2014 19.18 19.39 18.92 19.31 26,982
04/25/2014 19.04 19.2577 19 19.01 16,481
04/24/2014 19.1 19.26 18.95 19.04 23,213
04/23/2014 18.98 19.14 18.9 18.95 14,256
04/22/2014 18.71 19.05 18.65 19.04 16,465
04/21/2014 18.6 18.8696 18.51 18.74 20,284
04/17/2014 18.71 18.87 18.43 18.45 22,686
04/16/2014 19.1 19.211 18.6 18.66 49,499
04/15/2014 19.07 19.07 18.9 18.9 23,170
04/14/2014 18.88 19.1444 18.7 18.95 17,203
04/11/2014 18.69 19.16 18.67 18.68 18,972
04/10/2014 19.15 19.25 18.75 18.76 29,153
04/09/2014 19.24 19.24 19.04 19.11 13,843
04/08/2014 19.21 19.42 18.92 19.15 27,059
04/07/2014 19.47 19.5 19.1 19.11 19,706
04/04/2014 19.95 20.08 19.08 19.41 38,261
04/03/2014 19.97 20.24 19.75 19.8 16,082
04/02/2014 20.32 20.49 20.02 20.25 20,694
04/01/2014 20.66 20.66 20.3 20.39 13,473
03/31/2014 20.13 20.86 20.105 20.72 25,169
03/28/2014 20.81 20.92 19.98 20.14 27,506
03/27/2014 21.15 21.15 20.77 20.87 11,301
03/26/2014 21.44 21.44 21.05 21.05 11,363
03/25/2014 21.14 21.41 21.14 21.39 7,388
03/24/2014 21.01 21.1 21 21.06 9,633
03/21/2014 21.27 21.27 21 21.13 41,516
03/20/2014 21.71 21.71 21.06 21.2 15,327
03/19/2014 21.74 21.89 21.54 21.7 17,180
03/18/2014 21.69 21.77 21.52 21.7 11,470
03/17/2014 21.75 21.75 21.6 21.68 16,951
03/14/2014 21.38 21.75 21.38 21.68 10,827
03/13/2014 21.46 21.5596 21.37 21.39 10,044
03/12/2014 21.33 21.53 21.2501 21.49 12,199
03/11/2014 21.89 21.89 21.15 21.22 33,023
03/10/2014 21 22 21 22 72,836
03/07/2014 21.18 21.18 20.78 20.8 5,543
03/06/2014 21.5 21.5 20.95 21.01 7,885
03/05/2014 21.62 21.62 21 21.36 11,816
03/04/2014 20.79 21.62 20.72 21.6 25,604
03/03/2014 20.45 20.8 20.4 20.62 10,202
02/28/2014 19.8 20.58 19.8 20.56 61,210
02/27/2014 19.76 19.76 19.36 19.65 17,565
02/26/2014 20.28 20.4688 19.74 19.82 14,157
02/25/2014 20.29 20.52 20.29 20.38 8,057
02/24/2014 20.12 20.4 20.01 20.37 13,199
02/21/2014 20.1 20.38 19.88 20 24,255
02/20/2014 19.89 20.24 19.78 19.97 10,109
02/19/2014 19.94 20.222 19.72 19.8 19,036
02/18/2014 19.6 20.08 19.41 20.08 16,213
02/14/2014 19.49 19.662 19.41 19.59 4,538
02/13/2014 19.35 19.95 19.35 19.53 28,932
02/12/2014 19.51 19.9129 19.35 19.37 26,404
02/11/2014 19.33 19.519 18.7 19.5 17,203
02/10/2014 18.79 19.29 18.56 18.99 20,735
02/07/2014 19.16 19.16 18.44 18.52 15,713
02/06/2014 19.3 19.42 18.96 19.16 12,869
02/05/2014 20.01 20.01 19.3017 19.35 9,001
02/04/2014 20.2 20.23 19.8 19.99 13,269
02/03/2014 20.86 20.86 20.04 20.04 18,178
01/31/2014 20.73 20.97 20.73 20.82 12,689
01/30/2014 20.7 21.09 20.6942 20.98 14,576
01/29/2014 20.57 20.68 20.5 20.63 10,001
01/28/2014 20.88 20.88 20.56 20.68 15,705
01/27/2014 20.98 21.14 20.84 20.9 6,175
01/24/2014 21.02 21.2 20.86 20.86 12,087
01/23/2014 21.12 21.3 21.04 21.06 3,354
01/22/2014 21.02 21.21 21 21.11 6,042
01/21/2014 21.11 21.14 20.96 21.11 7,242
01/17/2014 21.1 21.155 21.01 21.06 7,039
01/16/2014 21.17 21.21 21.02 21.2 7,177
01/15/2014 21.1 21.19 21 21.19 9,864
01/14/2014 21.003 21.21 20.98 21.21 7,902
01/13/2014 21.31 21.54 21.01 21.17 8,368
01/10/2014 21.47 21.52 21.25 21.51 10,084
01/09/2014 21.6 21.7 21.32 21.43 8,244
01/08/2014 21.65 21.66 21.4 21.46 5,860
01/07/2014 21.74 21.87 21.65 21.78 5,540
01/06/2014 22.14 22.14 21.57 21.6 7,772
01/03/2014 22.25 22.25 21.7776 22.1 10,489
01/02/2014 22.25 22.289 22.25 22.25 10,474
12/31/2013 22.49 22.5 22.2 22.38 7,174
12/30/2013 22.61 22.68 22.28 22.43 9,877
12/27/2013 22.89 22.89 22.28 22.62 29,084
12/26/2013 22.84 22.9 22.6501 22.9 4,264
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?