Home > Quotes > GAS > Historical Prices

AGL Resources, Inc. Historical Stock Prices

GAS 
$44.66
*  
0.18
  negative  
0.4%
Get GAS Alerts
*Delayed - data as of May 22, 2013 10:20 ET 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    GAS Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
10:20  44.49  44.75  44.27  44.66 63,154
05/20/2013 43.73 44.14 43.65 44.12 712,387
05/17/2013 43.48 44.19 43.48 44.18 603,894
05/16/2013 43.37 43.8 43.271 43.49 399,971
05/15/2013 43.22 43.78 43.02 43.41 411,932
05/14/2013 43.15 43.84 43.15 43.81 539,360
05/13/2013 43.42 43.43 43.16 43.22 1,302,377
05/10/2013 43.2 43.61 43.02 43.59 1,301,896
05/09/2013 43.94 44.1 43.0501 43.2 1,350,258
05/08/2013 43.98 44.1799 43.69 43.88 374,374
05/07/2013 43.78 44.1 43.63 44.07 306,964
05/06/2013 43.83 43.9775 43.431 43.75 371,543
05/03/2013 43.97 44.25 43.81 43.89 462,598
05/02/2013 44.18 44.32 43.46 43.72 555,309
05/01/2013 43.77 44.3 43.525 44.02 471,934
04/30/2013 44.04 44.04 43.33 43.85 550,220
04/29/2013 43.52 44.14 43.36 44.04 461,495
04/26/2013 43.52 43.72 43.23 43.24 230,581
04/25/2013 43.73 43.92 43.4 43.49 318,911
04/24/2013 43.39 43.75 42.99 43.59 563,787
04/23/2013 43.54 43.69 43.1 43.45 503,889
04/22/2013 43.51 43.61 43.08 43.44 457,380
04/19/2013 42.9 43.69 42.69 43.45 452,759
04/18/2013 42.96 42.96 42.5 42.75 331,455
04/17/2013 42.83 42.85 42.24 42.71 397,837
04/16/2013 42.4 42.97 42.34 42.95 544,267
04/15/2013 43.29 43.43 42.27 42.27 536,178
04/12/2013 43.07 43.5 43.01 43.5 499,821
04/11/2013 42.98 43.24 42.84 43.2 409,919
04/10/2013 42.53 43.21 42.43 42.9 554,879
04/09/2013 42.59 42.665 42.231 42.41 394,676
04/08/2013 41.69 42.58 41.5705 42.57 431,627
04/05/2013 41.28 41.76 41.21 41.71 442,544
04/04/2013 41.32 41.6 41.23 41.6 283,414
04/03/2013 41.85 42 41.27 41.28 551,625
04/02/2013 41.8 41.92 41.54 41.76 508,424
04/01/2013 41.9 41.99 41.49 41.74 343,497
03/28/2013 41.42 42 41.316 41.95 535,700
03/27/2013 41.39 41.65 41.18 41.42 522,595
03/26/2013 41.46 41.68 41.32 41.59 488,197
03/25/2013 41.58 41.83 41.21 41.32 565,802
03/22/2013 41.37 41.59 41.28 41.47 323,803
03/21/2013 41.46 41.86 41.32 41.33 462,737
03/20/2013 41.28 41.58 41.27 41.51 389,638
03/19/2013 41.14 41.24 40.88 41.15 444,918
03/18/2013 40.99 41.1 40.74 41.06 424,895
03/15/2013 40.79 41.17 40.54 41.15 694,868
03/14/2013 40.73 41.04 40.64 40.93 373,412
03/13/2013 40.72 40.81 40.44 40.74 359,083
03/12/2013 41.03 41.03 40.58 40.71 540,141
03/11/2013 40.79 41.04 40.63 41.03 531,690
03/08/2013 40.39 40.84 40.22 40.77 492,448
03/07/2013 40.15 40.47 40.03 40.28 630,543
03/06/2013 40.29 40.3576 40.06 40.11 742,451
03/05/2013 40.4 40.61 40.26 40.27 696,866
03/04/2013 40.14 40.34 40.01 40.24 909,161
03/01/2013 39.91 40.24 39.66 40.18 689,260
02/28/2013 39.79 40.15 39.79 39.96 643,343
02/27/2013 39.55 40.2 39.55 39.98 661,957
02/26/2013 39.48 39.785 39.3 39.64 464,376
02/25/2013 40.02 40.26 39.41 39.42 651,395
02/22/2013 39.65 39.85 39.62 39.79 381,202
02/21/2013 39.66 39.81 39.54 39.64 744,036
02/20/2013 39.8 40.02 39.63 39.75 496,060
02/19/2013 39.72 40.1 39.69 39.77 466,825
02/15/2013 39.71 39.8034 39.49 39.74 657,418
02/14/2013 40.08 40.19 39.7 39.74 525,275
02/13/2013 40.26 40.26 39.92 40.21 408,532
02/12/2013 40.21 40.54 39.923 40.53 556,135
02/11/2013 40.38 40.58 40.21 40.28 352,648
02/08/2013 39.98 40.35 39.81 40.35 413,147
02/07/2013 40.24 40.61 39.93 40 789,981
02/06/2013 41.84 41.84 38.86 40.29 1,349,106
02/05/2013 41.94 42.23 41.92 42.16 373,677
02/04/2013 42.24 42.24 41.81 41.84 293,257
02/01/2013 42 42.37 41.85 42.28 420,681
01/31/2013 41.52 41.9 41.46 41.8 751,040
01/30/2013 41.64 41.75 41.3403 41.62 502,331
01/29/2013 41.42 41.73 41.28 41.68 525,542
01/28/2013 41.32 41.435 40.88 41.38 278,187
01/25/2013 41.28 41.41 40.95 41.29 390,559
01/24/2013 41.23 41.4 41.11 41.28 396,770
01/23/2013 41.28 41.344 41.01 41.15 332,682
01/22/2013 41.13 41.5 41.06 41.42 404,111
01/18/2013 41.03 41.2 40.8 41.16 546,765
01/17/2013 40.58 41.19 40.53 41 341,810
01/16/2013 40.44 40.599 40.25 40.51 268,171
01/15/2013 40.23 40.6 40.0501 40.57 440,133
01/14/2013 40.33 40.42 40.07 40.25 469,239
01/11/2013 40.4 40.59 40.14 40.34 415,589
01/10/2013 40.59 40.725 40.41 40.67 383,902
01/09/2013 40.51 40.58 40.29 40.45 282,060
01/08/2013 40.52 40.67 40.29 40.51 327,595
01/07/2013 40.98 41.06 40.52 40.62 302,833
01/04/2013 40.6 41.15 40.6 41.13 322,395
01/03/2013 40.7 40.84 40.4 40.53 438,717
01/02/2013 40.38 40.77 40.36 40.69 544,464
12/31/2012 39.54 40.11 39.12 39.97 749,975
12/28/2012 39.75 40.01 39.55 39.68 318,522
12/27/2012 39.95 40.16 39.51 39.93 461,058
12/26/2012 40.4 40.5 39.96 39.97 330,910
12/24/2012 40.41 40.44 40.05 40.39 184,422
12/21/2012 40.26 40.59 40.13 40.36 1,149,240
12/20/2012 40.21 41.21 40.03 40.63 966,230
12/19/2012 40.2 40.32 40.01 40.15 277,936
12/18/2012 40.08 40.41 39.98 40.18 563,555
12/17/2012 39.73 40.16 39.69 40.08 522,936
12/14/2012 39.51 39.75 39.463 39.65 351,176
12/13/2012 39.95 40.14 39.42 39.56 386,361
12/12/2012 40.25 40.64 39.974 40.12 828,563
12/11/2012 39.79 40.17 39.73 40.12 483,497
12/10/2012 39.5 39.9 39.26 39.79 547,542
12/07/2012 39.64 39.79 39.49 39.58 358,341
12/06/2012 39.55 39.78 39.51 39.63 411,767
12/05/2012 38.77 40.065 38.77 39.7 631,347
12/04/2012 38.73 38.93 38.62 38.81 409,717
12/03/2012 39.1 39.129 38.505 38.77 475,724
11/30/2012 38.82 39.07 38.7822 38.98 593,572
11/29/2012 38.81 38.8998 38.55 38.77 434,676
11/28/2012 38.37 39 38.235 38.69 527,725
11/27/2012 38.47 38.62 38.2 38.41 292,407
11/26/2012 37.36 38.51 37.36 38.39 479,057
11/23/2012 37.72 38.13 37.32 37.55 220,293
11/21/2012 38.01 38.2583 37.52 37.7 276,283
11/20/2012 37.8 38.06 37.61 37.96 256,592
11/19/2012 38.19 38.2578 37.5 37.81 409,783
11/16/2012 37.17 37.79 36.9 37.79 764,614
11/15/2012 37.2 37.47 36.9 37.13 429,098
11/14/2012 38 38 37.24 37.38 334,238
11/13/2012 38.06 38.57 38.02 38.25 332,667
11/12/2012 38.33 38.39 38.03 38.19 285,091
11/09/2012 38.43 38.7 38.265 38.36 291,086
11/08/2012 38.61 39.25 38.48 38.48 377,328
11/07/2012 39.12 39.24 38.1099 38.73 566,656
11/06/2012 39.44 39.58 39.14 39.27 460,218
11/05/2012 39.89 39.89 39.05 39.18 395,655
11/02/2012 40.56 40.6 39.57 39.57 377,550
11/01/2012 40.74 41.04 39.78 40.23 565,365
10/31/2012 40.21 40.88 40.07 40.83 406,861
10/26/2012 40.87 40.87 40.2 40.28 269,765
10/25/2012 40.37 40.44 39.92 40.44 305,906
10/24/2012 39.95 40.32 39.88 40.09 242,733
10/23/2012 40.09 40.2385 39.65 39.86 245,240
10/22/2012 41.05 41.05 40.3 40.48 234,976
10/19/2012 41.21 41.36 40.69 40.74 316,420
10/18/2012 41.2 41.32 41.03 41.24 317,932
10/17/2012 41.1 41.32 40.87 41.21 397,555
10/16/2012 40.69 41.03 40.5 40.96 503,053
10/15/2012 40.1 40.5 39.86 40.46 289,250
10/12/2012 40.79 40.84 39.97 40.13 534,411
10/11/2012 40.93 40.9899 40.641 40.65 251,682
10/10/2012 41.09 41.2 40.79 40.82 171,324
10/09/2012 41.17 41.25 40.87 41.05 213,381
10/08/2012 41.18 41.37 41.06 41.17 180,777
10/05/2012 41.13 41.71 41.13 41.3 222,675
10/04/2012 41.2 41.51 41.11 41.34 301,467
10/03/2012 40.95 41.15 40.8414 41.02 257,087
10/02/2012 40.75 40.87 40.55 40.84 239,669
10/01/2012 40.92 40.97 40.55 40.63 294,120
09/28/2012 40.8 40.96 40.56 40.91 515,799
09/27/2012 41.43 41.53 40.81 40.87 391,515
09/26/2012 41.38 41.7 41.3 41.34 196,618
09/25/2012 41.59 41.72 41.23 41.31 312,441
09/24/2012 41.28 41.65 41.12 41.48 261,134
09/21/2012 41.41 41.535 41.19 41.28 504,019
09/20/2012 41.12 41.3502 40.97 41.3 209,459
09/19/2012 41.03 41.29 40.95 41.17 248,903
09/18/2012 41.02 41.3425 40.77 41.07 227,242
09/17/2012 41.2 41.39 40.8 40.95 225,609
09/14/2012 41.31 41.57 41.06 41.21 295,599
09/13/2012 40.88 41.51 40.79 41.49 347,725
09/12/2012 40.82 40.94 40.73 40.83 218,856
09/11/2012 40.95 41.06 40.77 40.78 277,484
09/10/2012 41.03 41.07 40.81 40.87 250,788
09/07/2012 41 41.1 40.8 40.87 335,303
09/06/2012 40.49 41 40.481 41 274,393
09/05/2012 40.4 40.55 40.23 40.38 286,904
09/04/2012 39.78 40.38 39.72 40.38 430,967
08/31/2012 39.79 39.9 39.45 39.65 415,396
08/30/2012 39.5 39.69 39.38 39.61 321,993
08/29/2012 39.48 39.87 39.27 39.7 340,555
08/28/2012 39.44 39.6 39.37 39.44 242,851
08/27/2012 39.35 39.54 39.09 39.44 461,266
08/24/2012 39.07 39.46 39.0508 39.43 664,778
08/23/2012 39.69 39.69 39.07 39.2 212,558
08/22/2012 39.8 39.91 39.55 39.65 262,240
08/21/2012 40.11 40.22 39.78 39.79 275,437
08/20/2012 39.89 40.09 39.72 40.09 311,964
08/17/2012 40.19 40.37 39.6 39.84 733,963
08/16/2012 40.11 40.31 39.93 40.05 261,995
08/15/2012 40.4 40.4 39.81 40.11 324,371
08/14/2012 40.5 40.725 40.18 40.71 506,136
08/13/2012 40.62 40.62 40.34 40.4 330,035
08/10/2012 40.39 40.6 40.3 40.52 331,881
08/09/2012 40.65 40.93 40.41 40.48 339,331
08/08/2012 40.55 41.13 40.36 40.71 352,511
08/07/2012 41.19 41.22 40.52 40.55 318,042
08/06/2012 40.94 41.25 40.68 40.93 401,265
08/03/2012 40.57 40.85 40.46 40.76 403,479
08/02/2012 40.3 40.47 39.81 40.19 464,531
08/01/2012 40.38 41.95 40.18 40.61 655,802
07/31/2012 40.69 40.75 40.33 40.5 384,883
07/30/2012 40.58 40.99 40.46 40.68 359,022
07/27/2012 40.44 40.86 40.2716 40.58 483,822
07/26/2012 40.08 40.29 39.91 40.19 466,274
07/25/2012 40.03 40.09 39.6 39.7 514,080
07/24/2012 39.75 39.88 39.54 39.85 979,230
07/23/2012 39.57 39.86 39.2022 39.73 431,755
07/20/2012 39.57 40.18 39.49 39.9 444,653
07/19/2012 39.27 39.95 39.13 39.8 466,569
07/18/2012 39.17 39.42 39.09 39.3 410,991
07/17/2012 39.34 39.42 39.1 39.33 310,424
07/16/2012 39.3 39.58 39.175 39.31 285,169
07/13/2012 39.03 39.54 39.03 39.42 417,059
07/12/2012 39.11 39.4977 38.89 38.93 320,870
07/11/2012 39.17 39.55 39.13 39.34 659,049
07/10/2012 39.13 39.31 38.99 39.12 412,137
07/09/2012 38.83 39.06 38.56 39.02 446,148
07/06/2012 38.47 39.05 38.45 38.94 398,882
07/05/2012 39 39.25 38.73 38.74 410,463
07/03/2012 38.96 39.15 38.86 39.15 140,206
07/02/2012 38.75 39.035 38.67 39.01 465,878
06/29/2012 39 39.12 38.46 38.75 649,783
06/28/2012 37.88 38.5 37.8218 38.49 330,807
06/27/2012 37.89 38.29 37.89 38.17 468,753
06/26/2012 38.14 38.24 37.8318 37.92 377,164
06/25/2012 37.79 38.14 37.59 38.05 421,956
06/22/2012 37.67 38.28 37.58 38.23 677,545
06/21/2012 39.06 39.06 37.63 37.64 874,661
06/20/2012 39.14 39.22 38.7 38.96 505,590
06/19/2012 38.59 39.32 38.59 39.22 562,332
06/18/2012 38.52 38.8 38.48 38.68 373,374
06/15/2012 38.6 38.79 38.47 38.71 498,926
06/14/2012 38.39 38.56 38.11 38.42 477,722
06/13/2012 38.07 38.36 37.88 38.25 373,427
06/12/2012 38.03 38.16 37.71 38.14 409,002
06/11/2012 38.35 38.5 38 38.04 305,216
06/08/2012 37.74 38.17 37.66 38.15 481,612
06/07/2012 37.96 38.43 37.82 37.88 538,550
06/06/2012 37.13 37.73 37.06 37.7 1,096,501
06/05/2012 36.81 37.21 36.7603 36.97 410,360
06/04/2012 37.01 37.18 36.72 36.85 456,154
06/01/2012 37.12 37.48 36.86 36.94 685,119
05/31/2012 37.2 37.78 37.11 37.48 598,314
05/30/2012 37.34 37.81 37.005 37.01 609,597
05/29/2012 37.44 37.72 37.3 37.54 355,829
05/25/2012 37.39 37.47 36.8101 37.27 262,298
05/24/2012 36.92 37.35 36.81 37.34 358,057
05/23/2012 37.04 37.17 36.74 36.92 481,807
05/22/2012 36.91 37.22 36.88 37.21 582,767
05/21/2012 36.8 36.95 36.59 36.9 552,752
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.