National Grid Transco, PLC Historical Stock Prices

NGG 
$65.93
*  
0.15
0.23%
Get NGG Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading NGG now
Exchange: NYSE
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: 3 Month, From 30-APR-2015 TO 30-JUL-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  65.89  66.03  65.7201  65.93 272,659
07/30/2015 66.03 66.03 65.7201 65.93 272,706
07/29/2015 65.67 66 65.5685 65.78 356,616
07/28/2015 64.98 65.4 64.8 65.16 351,968
07/27/2015 65.42 65.48 65.09 65.16 258,171
07/24/2015 65.28 65.55 64.73 64.84 239,531
07/23/2015 65.58 65.58 64.87 65.1 332,729
07/22/2015 65.78 65.84 65.44 65.53 420,665
07/21/2015 66.61 66.63 66.02 66.18 519,108
07/20/2015 67.29 67.29 66.95 67.05 842,981
07/17/2015 66.91 67.25 66.73 67.03 231,456
07/16/2015 67.32 67.62 67.29 67.6 364,950
07/15/2015 67.02 67.28 66.91 67.07 446,071
07/14/2015 66.48 66.65 66.27 66.58 328,164
07/13/2015 66.27 66.51 65.83 66.04 664,035
07/10/2015 66.4 66.72 66.29 66.43 524,245
07/09/2015 65.66 65.73 64.76 64.76 576,861
07/08/2015 64.58 64.76 64.3 64.55 442,823
07/07/2015 64.24 65.087 63.93 64.89 543,534
07/06/2015 64.48 64.75 64.37 64.64 290,811
07/02/2015 64.78 65.35 64.72 65.32 368,442
07/01/2015 64.4 64.5731 64.04 64.17 678,258
06/30/2015 65.35 65.39 64.37 64.57 701,130
06/29/2015 65.83 66.4853 65.345 65.35 613,696
06/26/2015 66.86 67.1399 66.72 66.93 768,098
06/25/2015 66.9 67.97 66.69 67.55 1,815,838
06/24/2015 67.24 67.52 67.03 67.34 777,091
06/23/2015 67.62 67.76 67.29 67.35 276,507
06/22/2015 68 68.285 67.81 67.85 326,451
06/19/2015 68.24 68.24 67.76 67.76 671,672
06/18/2015 68.27 68.5 68.17 68.33 356,517
06/17/2015 67.35 67.81 67.05 67.65 373,969
06/16/2015 66.63 67.36 66.62 67.31 584,011
06/15/2015 66.1 66.71 66.02 66.65 1,321,685
06/12/2015 66.51 66.86 66.2 66.4 368,963
06/11/2015 66.79 67.09 66.55 66.85 426,149
06/10/2015 66.17 66.72 66 66.3 465,024
06/09/2015 65.62 65.68 65.07 65.28 422,796
06/08/2015 66.06 66.18 65.78 65.88 390,278
06/05/2015 65.97 66.02 65.52 65.68 465,534
06/04/2015 67.31 67.59 66.65 66.86 547,205
06/03/2015 68.25 68.39 67.81 67.99 666,744
06/02/2015 70.71 71.25 70.65 70.99 761,923
06/01/2015 71.24 71.54 70.81 71.31 890,033
05/29/2015 71.82 72.14 71.42 71.68 491,245
05/28/2015 71.35 71.85 71.02 71.7 322,672
05/27/2015 70.84 71.5 70.7 71.34 882,791
05/26/2015 70.53 70.6 69.51 70.28 958,841
05/22/2015 71.14 71.42 71.05 71.26 335,538
05/21/2015 71.15 71.39 70.52 71.15 559,696
05/20/2015 69.86 70.44 69.82 70.01 436,325
05/19/2015 69.6 69.98 69.53 69.86 321,005
05/18/2015 69.94 70.24 69.87 70.09 266,482
05/15/2015 69.89 70.59 69.69 70.45 321,196
05/14/2015 69.68 69.98 69.52 69.86 304,595
05/13/2015 69.34 69.51 69.07 69.25 346,980
05/12/2015 69.26 70.01 69.05 69.74 401,190
05/11/2015 70.43 70.8 69.96 70.12 697,451
05/08/2015 69.74 69.99 69.05 69.73 934,884
05/07/2015 65.95 66.55 65.74 66.28 411,721
05/06/2015 66.71 66.72 66.05 66.35 528,247
05/05/2015 67.78 67.82 66.14 66.38 901,804
05/04/2015 67.5 68.17 67.36 67.94 450,474
05/01/2015 67.37 67.63 67 67.59 1,261,925
04/30/2015 67.67 67.67 67.11 67.43 303,062
*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?