Gas Natural Inc. Historical Stock Prices

EGAS 
$11.04
*  
0.52
 negative 
4.94%
Get EGAS Alerts
*Delayed - data as of Apr. 21, 2014 11:47 ET 
Exchange: AMEX
Industry: Public Utilities
Community Rating:
View:    EGAS 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
11:47  10.47  11.06  10.45  11.04 512,365
04/17/2014 10.36 10.52 10.29 10.52 154,963
04/16/2014 10.24 10.35 10.16 10.35 133,411
04/15/2014 10.3 10.3 10.1 10.25 34,376
04/14/2014 10.05 10.3 10.001 10.2751 120,231
04/11/2014 10.13 10.13 10 10.07 74,839
04/10/2014 10.2 10.2 10.05 10.18 60,649
04/09/2014 10.05 10.19 10.05 10.16 46,829
04/08/2014 10.1 10.147 10.07 10.12 26,805
04/07/2014 10.1 10.15 10.05 10.1 79,816
04/04/2014 10.14 10.15 10.05 10.05 36,604
04/03/2014 10.12 10.15 10.0712 10.1 20,238
04/02/2014 10.09 10.14 10.0001 10.11 45,017
04/01/2014 10.11 10.11 9.98 10 60,193
03/31/2014 10.02 10.1 10 10.06 87,113
03/28/2014 10 10.02 9.9 9.99 62,111
03/27/2014 10 10 9.85 9.99 33,823
03/26/2014 9.96 10.27 9.9 10 115,567
03/25/2014 9.87 9.98 9.8 9.96 69,283
03/24/2014 9.83 10 9.78 9.85 86,397
03/21/2014 9.76 9.95 9.75 9.95 33,302
03/20/2014 9.69 9.89 9.69 9.77 32,523
03/19/2014 9.75 9.8 9.74 9.7501 17,436
03/18/2014 9.8 9.8 9.66 9.74 13,301
03/17/2014 9.77 9.8 9.67 9.77 27,302
03/14/2014 9.68 9.7599 9.59 9.7 19,393
03/13/2014 9.66 9.74 9.5701 9.68 20,519
03/12/2014 9.72 9.926 9.63 9.65 39,864
03/11/2014 9.65 9.7 9.5612 9.7 28,392
03/10/2014 9.72 9.7299 9.62 9.66 19,620
03/07/2014 9.72 9.85 9.48 9.6 34,981
03/06/2014 9.83 9.9388 9.651 9.7 36,618
03/05/2014 9.78 9.94 9.78 9.85 62,399
03/04/2014 9.5 9.81 9.4 9.78 48,238
03/03/2014 9.36 9.73 9.26 9.4 81,432
02/28/2014 9.66 9.85 9.36 9.36 62,112
02/27/2014 9.661 9.72 9.5 9.72 18,853
02/26/2014 9.73 9.75 9.6601 9.68 22,432
02/25/2014 9.86 10 9.72 9.72 55,351
02/24/2014 9.68 9.95 9.68 9.95 102,346
02/21/2014 9.62 9.82 9.54 9.77 39,845
02/20/2014 9.7 9.85 9.5 9.71 44,319
02/19/2014 9.69 9.8 9.5901 9.8 27,372
02/18/2014 9.76 9.86 9.3 9.7 41,856
02/14/2014 9.72 9.88 9.6974 9.88 25,892
02/13/2014 9.55 9.81 9.51 9.8 65,837
02/12/2014 9.7 9.8 9.57 9.7 65,942
02/11/2014 9.5 9.67 9.49 9.66 65,895
02/10/2014 9.17 9.46 9.17 9.46 30,715
02/07/2014 9.27 9.3193 9.21 9.23 22,175
02/06/2014 9.31 9.3142 9.16 9.24 39,078
02/05/2014 9.52 9.52 9.27 9.3 31,494
02/04/2014 9.28 9.49 9.2 9.48 45,742
02/03/2014 9.22 9.44 9.17 9.17 64,833
01/31/2014 9.5 9.675 9.17 9.17 60,750
01/30/2014 9.59 9.69 9.26 9.53 46,219
01/29/2014 9.3 9.61 9.22 9.5 73,509
01/28/2014 9.33 9.48 9.19 9.27 49,315
01/27/2014 9.47 9.58 9.25 9.4 66,529
01/24/2014 9.62 9.69 9.4 9.57 60,638
01/23/2014 9.72 9.72 9.54 9.6 48,880
01/22/2014 9.57 9.809 9.5 9.73 118,273
01/21/2014 9.5 9.65 9.23 9.52 153,605
01/17/2014 9.37 9.48 9.23 9.4 65,992
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 your brokers before you trade


Want to trade FX?