AGL Resources, Inc. Historical Stock Prices

GAS 
$52.43
*  
0.08
0.15%
Get GAS Alerts
*Delayed - data as of Aug. 21, 2014 11:30 ET  -  Find a broker to begin trading GAS now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    GAS 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: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
11:30  52.48  52.51  52.14  52.43 84,445
08/20/2014 52.25 52.45 52.01 52.35 407,561
08/19/2014 51.7 52.36 51.54 52.33 411,222
08/18/2014 51.96 52.03 51.48 51.65 479,733
08/15/2014 51.86 52.21 51.44 51.73 785,240
08/14/2014 51.26 51.82 51.25 51.7 469,078
08/13/2014 50.89 51.48 50.51 51.27 645,240
08/12/2014 51.1 51.51 50.9 51.14 563,284
08/11/2014 51.35 51.682 51.05 51.15 549,023
08/08/2014 49.8 51.3 49.8 51.27 753,784
08/07/2014 49.2 49.97 49.08 49.91 1,091,926
08/06/2014 50.39 50.56 48.72 49.07 1,993,099
08/05/2014 51.14 51.26 50.41 50.66 749,605
08/04/2014 51.5 51.845 49.87 51.11 1,255,562
08/01/2014 51.51 51.89 51.1702 51.61 539,313
07/31/2014 52.13 52.43 51.55 51.64 688,798
07/30/2014 53.26 54.05 51.81 52.17 817,250
07/29/2014 54.13 54.2 53.52 53.52 421,755
07/28/2014 53.51 54.23 53.3 54.15 467,094
07/25/2014 54.18 54.18 53.49 53.54 293,330
07/24/2014 54.23 54.46 54 54.11 379,784
07/23/2014 54.48 54.59 54.09 54.23 215,873
07/22/2014 54.6 54.76 54.195 54.37 345,259
07/21/2014 54.6 54.73 54.24 54.39 370,321
07/18/2014 54.36 54.8499 53.92 54.77 432,719
07/17/2014 54.37 54.68 54.02 54.04 293,089
07/16/2014 54.48 54.55 53.91 54.49 378,547
07/15/2014 54.2 54.79 54.09 54.43 696,657
07/14/2014 54.47 54.56 53.995 54.16 392,685
07/11/2014 54.76 54.79 54.11 54.25 413,663
07/10/2014 53.79 54.83 53.63 54.76 618,748
07/09/2014 54.49 54.7 53.73 54.05 610,182
07/08/2014 53.65 54.55 53.64 54.5 602,321
07/07/2014 53.79 54.08 53.35 53.6 529,124
07/03/2014 54.02 54.04 53.26 53.66 529,452
07/02/2014 54.87 54.87 53.88 54.17 634,967
07/01/2014 55.06 55.3 54.84 54.89 626,377
06/30/2014 54.6 55.1 54.26 55.03 475,157
06/27/2014 54.6 54.98 54.32 54.62 528,082
06/26/2014 54.57 54.65 54.32 54.65 332,851
06/25/2014 54.04 54.75 54.04 54.58 463,339
06/24/2014 54.21 54.56 54.15 54.18 397,650
06/23/2014 54.49 54.61 53.941 54.3 333,996
06/20/2014 54.82 54.82 54.39 54.44 884,353
06/19/2014 54 54.55 53.75 54.53 691,261
06/18/2014 53.32 54.01 53.292 53.96 962,282
06/17/2014 53.41 53.72 53.15 53.28 574,426
06/16/2014 52.94 53.89 52.93 53.5 640,911
06/13/2014 52.73 52.95 52.46 52.93 330,299
06/12/2014 52.58 52.73 51.9 52.68 471,690
06/11/2014 52.89 52.96 52.46 52.56 829,432
06/10/2014 53.44 53.55 52.8 52.91 462,839
06/09/2014 53.45 53.74 53.33 53.39 591,028
06/06/2014 53.86 54 53.49 53.57 323,887
06/05/2014 52.94 53.8 52.92 53.79 522,438
06/04/2014 52.96 53.18 52.6292 52.88 659,604
06/03/2014 53.32 53.37 52.8 52.92 1,218,048
06/02/2014 53.48 53.7 53.33 53.35 867,214
05/30/2014 52.87 53.49 52.86 53.38 1,009,385
05/29/2014 53.09 53.22 52.68 52.85 682,024
05/28/2014 53.16 53.45 53 53.09 704,694
05/27/2014 53.19 53.36 52.79 52.98 658,638
05/23/2014 53.08 53.27 52.9 52.98 443,530
05/22/2014 52.36 53.56 52.29 53.23 1,116,781
05/21/2014 52.29 52.53 51.94 52.19 497,077
05/20/2014 52.27 52.74 51.88 52.29 761,331
05/19/2014 52.67 52.82 52.14 52.3 591,177
05/16/2014 52.56 52.82 52.35 52.8 701,708
05/15/2014 52.68 52.84 52.24 52.56 918,056
05/14/2014 51.95 52.87 51.82 52.85 853,556
05/13/2014 52.45 52.75 52.3 52.34 507,384
05/12/2014 52.62 52.76 52.16 52.34 757,866
05/09/2014 53.29 53.39 52.28 52.39 753,196
05/08/2014 54.05 54.05 53.06 53.25 642,438
05/07/2014 53.68 54.02 53.525 53.99 499,511
05/06/2014 53.25 53.59 53.24 53.49 949,099
05/05/2014 52.97 53.61 52.93 53.5 876,864
05/02/2014 53.75 53.87 52.7 52.84 777,389
05/01/2014 54.01 54.16 53.36 53.87 978,084
04/30/2014 53.39 54.065 53.35 54 724,517
04/29/2014 53.14 53.45 52.91 53.18 809,411
04/28/2014 52.56 53.1 52.41 52.97 770,251
04/25/2014 52.15 52.64 52.1 52.47 663,236
04/24/2014 51.87 52.36 51.69 52.1 1,035,548
04/23/2014 51.65 52.13 51.56 51.84 702,722
04/22/2014 51.65 51.765 51.37 51.63 500,040
04/21/2014 51.76 51.89 51.216 51.62 496,161
04/17/2014 51.88 52.25 51.59 51.75 480,903
04/16/2014 51.75 52.105 51.57 52.1 751,670
04/15/2014 50.56 51.63 50.48 51.59 882,779
04/14/2014 50.09 50.68 49.7 50.58 616,615
04/11/2014 50.13 50.5 49.8 49.93 665,618
04/10/2014 50.39 50.7 50 50.2 857,030
04/09/2014 50.26 50.57 50.01 50.4 848,808
04/08/2014 49.62 50.4 49.4 50.32 957,081
04/07/2014 49.98 50.28 49.24 49.6 928,526
04/04/2014 49.38 49.95 48.98 49.13 435,178
04/03/2014 49.03 49.355 48.92 49.3 565,673
04/02/2014 48.8 48.96 48.46 48.83 518,880
04/01/2014 48.95 49.31 48.29 48.77 716,222
03/31/2014 48.5 49.07 48.28 48.96 455,219
03/28/2014 48.47 48.56 48.04 48.33 569,784
03/27/2014 48.27 48.46 48.14 48.42 654,425
03/26/2014 48.64 48.68 48.13 48.27 575,586
03/25/2014 48.01 48.57 47.66 48.55 799,196
03/24/2014 47.74 48.0525 47.41 47.67 530,414
03/21/2014 48.51 48.75 47.69 47.74 1,201,434
03/20/2014 48.5 48.7 48 48.21 734,360
03/19/2014 49.73 49.75 48.68 48.73 952,145
03/18/2014 49.66 49.84 49.48 49.71 782,295
03/17/2014 49.05 49.64 48.84 49.52 591,678
03/14/2014 48.31 49.06 48.31 48.95 540,577
03/13/2014 47.91 48.49 47.73 48.36 910,358
03/12/2014 47.3 47.875 47.25 47.86 917,007
03/11/2014 47.71 47.74 47.32 47.35 814,930
03/10/2014 47.705 47.93 47.39 47.6 616,035
03/07/2014 47.1 47.22 46.65 47.04 541,005
03/06/2014 47.34 47.36 46.92 47.2 489,749
03/05/2014 47.39 47.55 47.14 47.25 644,391
03/04/2014 47.31 47.54 47.17 47.38 824,058
03/03/2014 46.83 47.196 46.66 46.89 835,167
02/28/2014 46.84 47.28 46.76 47.04 627,299
02/27/2014 46.57 46.92 46.38 46.71 606,620
02/26/2014 46.54 46.76 46.32 46.66 589,825
02/25/2014 46.63 46.97 46.305 46.44 611,108
02/24/2014 46.88 47.114 46.57 46.59 479,963
02/21/2014 46.6 46.975 46.51 46.79 695,120
02/20/2014 46.07 46.68 45.9 46.5 626,963
02/19/2014 46.55 46.78 45.98 46.05 1,079,994
02/18/2014 46.43 46.93 46.346 46.61 785,018
02/14/2014 46.13 46.385 46.01 46.35 626,769
02/13/2014 45.34 46.2 45.3 46.13 686,236
02/12/2014 45.44 45.67 45.35 45.47 1,005,625
02/11/2014 45.74 46.19 45.74 45.93 1,193,226
02/10/2014 45.95 46.23 45.7004 45.84 1,370,376
02/07/2014 46.58 46.61 45.99 46.01 1,023,939
02/06/2014 46.4 46.68 46.19 46.3 820,238
02/05/2014 46.96 46.96 45.79 46.4 1,219,957
02/04/2014 47 47.06 46.5 47.01 758,836
02/03/2014 47.62 47.95 46.85 46.93 1,071,539
01/31/2014 47.4 48.07 47.39 47.78 758,071
01/30/2014 47.52 48.204 47.404 47.79 505,927
01/29/2014 47.25 47.8 47.17 47.39 498,591
01/28/2014 47.17 47.44 47.06 47.41 454,845
01/27/2014 47.11 47.36 47.011 47.1 393,917
01/24/2014 47.48 47.71 47.14 47.14 370,496
01/23/2014 47.58 47.8 47.34 47.61 408,140
01/22/2014 47.63 48.03 47.63 47.76 477,873
01/21/2014 46.98 47.77 46.9779 47.73 394,486
01/17/2014 46.97 47.04 46.77 46.87 362,526
01/16/2014 46.44 46.9 46.41 46.84 383,514
01/15/2014 46.41 46.55 46.2281 46.43 348,154
01/14/2014 46.34 46.63 46.101 46.35 380,499
01/13/2014 46.85 46.925 46.14 46.32 537,305
01/10/2014 46.45 47.39 46.43 47.05 915,461
01/09/2014 46.22 46.34 45.97 46.25 365,745
01/08/2014 46.28 46.41 45.92 46.14 611,000
01/07/2014 45.72 46.35 45.72 46.29 694,235
01/06/2014 45.88 45.91 45.49 45.63 714,613
01/03/2014 45.17 45.95 45.17 45.69 655,721
01/02/2014 47.11 47.145 46.09 46.09 506,418
12/31/2013 47.18 47.28 46.95 47.23 296,726
12/30/2013 47.19 47.41 46.88 47.12 306,411
12/27/2013 47.12 47.35 46.99 47.23 359,270
12/26/2013 47.04 47.23 46.81 47.13 397,578
12/24/2013 46.77 47.03 46.49 46.95 116,719
12/23/2013 47.17 47.34 46.72 46.78 446,170
12/20/2013 46.21 47.12 46.12 47.08 1,021,045
12/19/2013 46.32 46.37 45.75 46.15 508,527
12/18/2013 46.21 46.61 45.72 46.44 951,940
12/17/2013 46.1 46.35 45.995 46.27 499,660
12/16/2013 45.67 46.2 45.57 46.17 706,142
12/13/2013 45.44 45.63 45.27 45.59 529,218
12/12/2013 45.18 45.605 45.06 45.42 510,017
12/11/2013 45.6 45.6194 45.12 45.18 552,855
12/10/2013 45.39 45.89 45.34 45.67 1,072,577
12/09/2013 46 46 45.01 45.51 1,424,056
12/06/2013 45.62 45.85 44.74 45.84 1,537,679
12/05/2013 45.31 45.42 45.005 45.32 960,325
12/04/2013 45.74 46.116 45.02 45.29 1,513,279
12/03/2013 45.84 46.2 45.7101 46.1 644,809
12/02/2013 46.06 46.11 45.56 45.92 816,356
11/29/2013 46.81 46.96 46.4 46.54 314,250
11/27/2013 46.89 47.1 46.44 46.71 363,066
11/26/2013 47.18 47.29 46.58 46.89 595,733
11/25/2013 47.42 47.65 47.185 47.24 439,744
11/22/2013 47.03 47.46 46.99 47.29 342,404
11/21/2013 46.9 47.33 46.77 47.05 465,864
11/20/2013 47.19 47.52 46.7 46.71 424,642
11/19/2013 47.27 47.33 46.99 47.09 383,601
11/18/2013 47.48 47.53 47.25 47.41 467,444
11/15/2013 47.4 47.58 47.1 47.48 419,393
11/14/2013 47.63 47.972 47.42 47.47 421,899
11/13/2013 46.97 47.51 46.82 47.49 360,366
11/12/2013 48.17 48.29 47.42 47.57 1,752,368
11/11/2013 47.7 48.38 47.6 48.25 565,409
11/08/2013 47.64 47.95 47.06 47.58 1,644,812
11/07/2013 48.28 48.29 47.66 47.84 1,697,486
11/06/2013 47.83 48.29 47.66 48.07 497,280
11/05/2013 47.88 47.98 47.61 47.64 408,791
11/04/2013 48.04 48.05 47.6405 47.93 447,792
11/01/2013 47.94 48.15 47.4 47.92 631,833
10/31/2013 47.82 48.225 47.47 47.86 803,322
10/30/2013 49 49.31 47.81 47.81 1,103,842
10/29/2013 48 48.05 47.65 47.84 682,424
10/28/2013 48.01 48.31 47.75 47.93 646,502
10/25/2013 47.41 48 47.24 48 320,151
10/24/2013 47.31 47.47 46.9903 47.29 493,449
10/23/2013 46.75 47.42 46.75 47.17 474,327
10/22/2013 46.49 47.0399 46.33 46.95 425,785
10/21/2013 46.36 46.6 46.19 46.33 410,038
10/18/2013 46.44 46.67 46.31 46.44 566,451
10/17/2013 45.13 46.23 45.08 46.18 599,207
10/16/2013 45 45.22 44.77 45.18 575,465
10/15/2013 45.2 45.42 44.65 44.71 453,741
10/14/2013 45.16 45.39 44.62 45.26 505,944
10/11/2013 45.1 45.41 45.054 45.32 382,275
10/10/2013 44.86 45.44 44.74 45.25 518,973
10/09/2013 44.87 45.529 44.56 44.59 492,506
10/08/2013 44.92 45.38 44.62 44.8 577,569
10/07/2013 44.86 45.17 44.69 44.92 381,328
10/04/2013 45.08 45.29 44.9201 45.12 319,155
10/03/2013 45.66 45.68 44.85 45.03 565,244
10/02/2013 45.77 46.04 45.3 45.77 507,930
10/01/2013 46.04 46.1 45.655 45.99 572,875
09/30/2013 45.64 46.06 45.64 46.03 562,663
09/27/2013 45.85 46.24 45.77 45.82 420,956
09/26/2013 46.25 46.47 45.99 46 497,220
09/25/2013 46.67 46.84 46.16 46.18 362,430
09/24/2013 46.42 46.97 46.29 46.74 662,597
09/23/2013 45.53 46.58 45.4492 46.37 680,040
09/20/2013 46.11 46.21 45.6 45.79 537,568
09/19/2013 46.1 46.57 45.99 46.1 518,400
09/18/2013 44.68 46.07 44.574 46.07 464,805
09/17/2013 44.47 44.84 44.47 44.73 412,604
09/16/2013 44.43 44.76 44.18 44.47 652,250
09/13/2013 43.97 44.24 43.9 44.03 426,989
09/12/2013 44.17 44.425 43.8 43.84 389,612
09/11/2013 44.63 44.63 43.79 44.09 667,851
09/10/2013 44.2 44.55 43.98 44.55 667,248
09/09/2013 43.89 44.13 43.54 44.05 764,421
09/06/2013 44 44.88 43.46 43.85 786,079
09/05/2013 43.36 43.45 42.86 43.24 529,511
09/04/2013 43.42 43.5207 43.18 43.42 982,884
09/03/2013 44.3 44.425 43.05 43.31 789,098
08/30/2013 44.21 44.39 43.79 43.95 481,955
08/29/2013 43.96 44.33 43.89 44.11 766,157
08/28/2013 44.61 44.89 43.83 43.98 2,667,438
08/27/2013 45.08 45.335 44.73 44.75 607,969
08/26/2013 45.33 45.58 45.18 45.26 352,579
08/23/2013 45.17 45.411 44.7624 45.33 391,329
08/22/2013 45 45.23 44.76 44.94 254,496
08/21/2013 45.19 45.23 44.59 44.9 557,212
08/20/2013 44.62 45.64 44.55 45.35 735,911
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?