AGL Resources, Inc. Historical Stock Prices

GAS 
$50.36
*  
0.01
0.02%
Get GAS Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading GAS now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    GAS Pre-Market
 
 
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 01-JUN-2014 TO 01-JUN-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  50.76  50.78  50.26  50.36 536,534
06/01/2015 50.41 50.78 50.26 50.36 539,946
05/29/2015 50.26 50.61 49.88 50.37 610,268
05/28/2015 49.48 50.38 49.38 50.32 602,395
05/27/2015 49.62 49.81 49.29 49.6 768,521
05/26/2015 49.88 49.915 49.38 49.56 935,600
05/22/2015 50.02 50.15 49.66 49.98 600,029
05/21/2015 50.28 50.585 49.88 50.1 613,993
05/20/2015 50.36 50.74 50.29 50.33 577,763
05/19/2015 50.28 50.69 50.0388 50.38 529,222
05/18/2015 50.18 50.797 50.08 50.48 1,080,196
05/15/2015 49.87 50.44 49.83 50.28 2,624,921
05/14/2015 48.98 49.81 48.88 49.8 1,006,507
05/13/2015 48.74 49.2 48.52 48.7 1,507,963
05/12/2015 49.41 49.41 48.595 49.03 1,171,876
05/11/2015 49.34 50.16 49.28 49.54 756,009
05/08/2015 49.69 49.97 49.27 49.52 669,028
05/07/2015 49.01 49.6 48.89 49.24 589,086
05/06/2015 48.92 49.12 48.32 48.85 925,617
05/05/2015 50.5 50.6 48.61 48.63 1,519,690
05/04/2015 50.57 51.13 50.56 50.58 753,956
05/01/2015 50.44 50.68 49.9 50.56 761,768
04/30/2015 51.11 51.29 49.93 50.27 902,028
04/29/2015 50.55 51.88 50.5 51.43 1,246,969
04/28/2015 50.51 50.88 49.826 50.88 667,649
04/27/2015 51.5 51.57 50.28 50.71 693,016
04/24/2015 50.6 51.8 50.53 51.47 926,459
04/23/2015 50.25 50.62 50.09 50.52 563,080
04/22/2015 50.2 50.38 49.65 50.17 766,314
04/21/2015 50.65 51.02 49.91 50.05 666,018
04/20/2015 49.95 51.04 49.94 50.54 690,827
04/17/2015 49.95 50.27 49.39 49.7 881,823
04/16/2015 50.7 50.83 49.8101 50.28 537,691
04/15/2015 50.97 51.19 50.85 50.94 526,650
04/14/2015 51.06 51.06 50.28 50.64 535,832
04/13/2015 50.76 50.895 50.09 50.09 496,082
04/10/2015 50.13 50.77 50.01 50.72 617,766
04/09/2015 50.14 50.27 49.53 50.11 828,261
04/08/2015 50.04 50.21 49.58 50.06 672,960
04/07/2015 50.7 50.7 50.03 50.07 579,709
04/06/2015 50.24 50.85 50.12 50.76 727,584
04/02/2015 49.85 50.39 49.68 50.18 613,437
04/01/2015 49.58 49.86 49.14 49.83 514,260
03/31/2015 49.58 49.86 49.24 49.65 745,633
03/30/2015 49.32 49.94 48.97 49.6 491,612
03/27/2015 48.6 49.21 48.51 48.89 982,432
03/26/2015 49.01 49.5025 48.42 48.47 1,479,373
03/25/2015 49.5 50.2075 48.93 48.97 1,175,621
03/24/2015 49.7 49.86 49.31 49.36 568,932
03/23/2015 50.15 50.25 49.75 49.81 630,349
03/20/2015 49.7 50.31 49.54 50.15 1,723,179
03/19/2015 49.62 50.23 49.36 49.38 817,912
03/18/2015 48.23 50.11 48.1 49.85 898,131
03/17/2015 48.08 48.47 47.95 48.29 558,332
03/16/2015 47.35 48.305 47.3001 48.18 875,724
03/13/2015 48 48 46.72 47.37 749,559
03/12/2015 46.85 48.15 46.81 48 772,008
03/11/2015 46.9 47.03 46.5 46.77 849,862
03/10/2015 46.75 47.16 46.5 46.83 689,545
03/09/2015 47.2 47.46 46.83 46.86 608,396
03/06/2015 48.01 48.01 46.87 47.11 744,017
03/05/2015 48.04 48.455 48.01 48.29 680,791
03/04/2015 48.05 48.08 47.59 47.94 725,063
03/03/2015 47.75 48.21 47.18 48.2 1,043,399
03/02/2015 49 49 47.79 47.86 1,318,224
02/27/2015 49.26 49.532 48.9 49.11 748,896
02/26/2015 49.65 49.814 49.06 49.21 585,630
02/25/2015 50.2 50.27 49.52 49.66 639,939
02/24/2015 50.17 50.58 49.96 50.2 567,286
02/23/2015 50.09 50.39 50.07 50.37 495,349
02/20/2015 50.22 50.25 49.5253 50.09 854,692
02/19/2015 50.81 50.95 50.01 50.14 633,389
02/18/2015 49.55 50.81 49.52 50.8 969,791
02/17/2015 50.03 50.27 49.41 49.76 1,729,230
02/13/2015 49.87 50.41 49.53 50.07 1,625,239
02/12/2015 52.72 52.72 49.64 49.8 2,252,921
02/11/2015 53.87 53.87 52.33 52.81 1,395,182
02/10/2015 54.06 54.62 53.83 54.5 1,083,386
02/09/2015 54.57 54.96 53.76 54.1 654,043
02/06/2015 56.76 56.85 54.44 54.77 558,858
02/05/2015 56.85 57.48 56.6 56.94 493,798
02/04/2015 56.93 57.1499 56.39 56.52 593,032
02/03/2015 56.85 57.54 56.03 57.19 729,280
02/02/2015 56.35 57.33 55.98 57.06 589,138
01/30/2015 56.76 57.15 56.17 56.38 1,005,309
01/29/2015 56.66 57.15 55.6 57.02 596,442
01/28/2015 57.24 57.75 56.27 56.45 547,793
01/27/2015 57.21 57.59 57.03 57.25 792,359
01/26/2015 57.37 57.74 56.79 57.41 534,529
01/23/2015 57.25 57.74 56.98 57.51 643,994
01/22/2015 57.11 57.46 56.76 57.05 735,607
01/21/2015 56.58 57.1 56.03 57.03 750,028
01/20/2015 55.89 56.63 55.45 56.61 987,860
01/16/2015 54.81 55.79 54.81 55.76 629,582
01/15/2015 54.82 55.1263 54.36 54.73 436,404
01/14/2015 53.44 54.55 53.39 54.45 564,529
01/13/2015 53.96 54.67 53.25 53.75 620,328
01/12/2015 53.57 53.65 52.93 53.5 557,515
01/09/2015 54.07 54.26 53.24 53.46 468,798
01/08/2015 53.97 54.35 53.7901 54.07 838,349
01/07/2015 53.51 53.99 53.02 53.82 836,364
01/06/2015 53.63 54.17 52.84 53.13 1,075,019
01/05/2015 54.37 54.47 53.17 53.45 608,891
01/02/2015 54.56 54.87 54 54.63 563,518
12/31/2014 55.79 55.96 54.47 54.51 708,615
12/30/2014 56.36 56.37 55.67 55.69 677,865
12/29/2014 55.06 56.67 55 56.54 767,246
12/26/2014 54.19 55.22 53.96 54.95 562,829
12/24/2014 52.79 54.23 52.79 54.01 479,133
12/23/2014 52.78 53.1 52.51 52.72 458,478
12/22/2014 52.45 52.57 51.91 52.5 463,378
12/19/2014 52.61 52.62 52.03 52.19 1,296,718
12/18/2014 51.59 52.25 51.49 52.25 856,759
12/17/2014 50.61 51.34 50.28 51.26 787,681
12/16/2014 50.62 51.01 50.1 50.42 1,423,070
12/15/2014 51.27 51.5 50.53 50.65 1,103,431
12/12/2014 52.2 52.48 51.16 51.18 1,053,585
12/11/2014 52.39 53.26 52.31 52.61 571,588
12/10/2014 53.57 53.63 52.37 52.39 660,257
12/09/2014 52.69 53.6 52.6 53.58 1,400,238
12/08/2014 53.25 53.761 52.74 52.97 839,091
12/05/2014 53.31 53.56 53.11 53.36 680,823
12/04/2014 53.7 53.78 53.14 53.63 1,351,396
12/03/2014 53.13 53.66 53.05 53.62 1,453,531
12/02/2014 52.48 53.13 52.21 53.1 2,104,172
12/01/2014 52.29 52.63 51.79 52.38 1,155,726
11/28/2014 51.98 52.665 51.98 52.31 433,079
11/26/2014 51.97 52.31 51.76 52.12 532,117
11/25/2014 51.74 52.0284 51.54 51.92 847,203
11/24/2014 51.84 52 51.425 51.57 718,621
11/21/2014 51.8 52.09 51.645 51.91 1,030,271
11/20/2014 51.26 51.47 51.02 51.37 603,228
11/19/2014 51.75 51.96 51.34 51.4 1,367,922
11/18/2014 52.23 52.34 51.67 51.8 1,106,650
11/17/2014 51.48 52.33 51.32 52.23 1,291,891
11/14/2014 51.54 51.72 51.16 51.45 1,433,291
11/13/2014 52.12 52.47 51.54 51.65 871,080
11/12/2014 52.33 52.33 51.6801 52.12 1,439,013
11/11/2014 54.18 54.28 53.11 53.27 1,002,983
11/10/2014 54.3 55.41 54.16 54.31 1,266,661
11/07/2014 54.79 55.13 54.55 54.93 697,456
11/06/2014 55.15 55.59 54.25 54.77 813,576
11/05/2014 54.14 55.29 53.88 55.16 930,844
11/04/2014 54.03 54.38 53.645 53.87 631,911
11/03/2014 53.91 54.408 53.84 54 788,918
10/31/2014 54.57 54.57 53.61 53.91 1,221,467
10/30/2014 54.09 54.66 53.73 54.5 1,169,118
10/29/2014 54.56 54.89 53.41 54.12 603,204
10/28/2014 53.86 54.42 53.54 54.42 653,312
10/27/2014 53.59 53.99 53.52 53.78 434,624
10/24/2014 54.28 54.52 53.4411 53.82 1,097,452
10/23/2014 54.69 55 54.09 54.14 827,356
10/22/2014 54.03 55 53.8175 54.46 697,166
10/21/2014 52.94 54.01 52.83 53.95 532,059
10/20/2014 52.16 52.85 52.12 52.65 855,692
10/17/2014 52.33 52.5 51.72 52.09 914,383
10/16/2014 51.18 52.1 50.5 51.94 976,034
10/15/2014 52.36 52.46 50.59 51.78 953,673
10/14/2014 51.74 52.55 51.58 52.36 648,307
10/13/2014 51.82 52.274 51.5 51.52 634,453
10/10/2014 51.41 52.23 51.4 51.82 554,406
10/09/2014 52.29 52.61 51.28 51.29 537,609
10/08/2014 51.39 52.33 51.18 52.3 501,344
10/07/2014 51.33 51.8 51.2601 51.39 461,552
10/06/2014 51.37 51.64 51.04 51.45 483,625
10/03/2014 51.16 51.36 50.64 51.26 617,176
10/02/2014 51.02 51.385 50.81 50.95 561,328
10/01/2014 51.35 51.985 51.15 51.16 730,494
09/30/2014 51.43 51.9 51.15 51.34 471,126
09/29/2014 50.84 51.39 50.8 51.35 394,198
09/26/2014 51.17 51.26 50.71 51.11 358,672
09/25/2014 51.33 51.45 51.05 51.18 559,802
09/24/2014 51.45 51.58 51.05 51.34 487,078
09/23/2014 51.59 51.7001 51.295 51.48 513,668
09/22/2014 52.17 52.22 51.59 51.63 623,270
09/19/2014 52.73 52.87 52.4 52.43 788,672
09/18/2014 52.99 53.02 52.4 52.5 541,933
09/17/2014 53.09 53.28 52.755 52.97 431,348
09/16/2014 52.43 53.3 52.43 53.01 512,541
09/15/2014 52.58 52.81 52.46 52.55 355,472
09/12/2014 53.11 53.15 52.28 52.49 573,823
09/11/2014 53 53.35 52.8 53.3 440,331
09/10/2014 53.02 53.14 52.6 53.03 347,888
09/09/2014 53.88 54.06 53.06 53.1 508,854
09/08/2014 54.27 54.27 53.81 54.09 418,164
09/05/2014 53.43 54.27 53.27 54.27 572,078
09/04/2014 53.05 53.54 52.94 53.34 614,966
09/03/2014 53.12 53.53 53.02 53.07 614,918
09/02/2014 53.21 53.455 52.885 53.1 793,671
08/29/2014 52.65 53.34 52.6301 53.31 526,138
08/28/2014 52.46 52.78 52.44 52.71 317,174
08/27/2014 52.06 52.68 52.05 52.66 608,932
08/26/2014 52.5 52.7 52.05 52.07 279,507
08/25/2014 52.5 52.731 52.19 52.5 257,856
08/22/2014 52.46 52.66 52.03 52.32 326,773
08/21/2014 52.42 52.6102 52.14 52.46 391,067
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
*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?