Historical Stock Prices

NGLS 
$67.16
*  
0.28
0.42%
Get NGLS Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading NGLS 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 for next time

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

Results for: 1 Year, From 01-AUG-2013 TO 01-AUG-2014

Date Open High Low Close / Last Volume
08/01/2014 66.95 68.08 65.54 67.16 729,779
07/31/2014 67.84 68.09 66.5042 66.88 721,376
07/30/2014 69.65 69.65 67.64 68.16 295,877
07/29/2014 68.26 69.71 67.94 69.23 253,433
07/28/2014 67.95 68.28 67.347 68.14 238,894
07/25/2014 68.63 68.75 67.93 68.08 219,426
07/24/2014 68.14 69.26 68.1 68.64 330,626
07/23/2014 70.16 70.85 68.54 68.84 276,866
07/22/2014 69.55 70.5161 69.53 69.94 247,145
07/21/2014 69.78 70.94 69.46 69.62 229,167
07/18/2014 69.43 70.25 69 69.99 222,396
07/17/2014 68.09 69.77 68.0758 69.07 344,466
07/16/2014 66.93 70.72 66.02 68.69 638,262
07/15/2014 67.27 67.4949 66.331 66.86 217,211
07/14/2014 68.21 68.25 67.07 67.23 249,622
07/11/2014 67.36 67.812 67 67.53 232,020
07/10/2014 67.15 68.16 67.09 67.25 299,695
07/09/2014 67.88 68.6 67.3501 68.28 491,788
07/08/2014 69.08 69.4 67.29 67.88 437,526
07/07/2014 69.96 70.4 68.7 69.03 436,191
07/03/2014 70.58 71.01 69.59 69.9 300,707
07/02/2014 71 71.6 69.42 70.62 547,399
07/01/2014 72.34 72.4 71.4 71.95 320,680
06/30/2014 70.75 71.95 70.721 71.92 231,996
06/27/2014 71.37 71.972 70.7 70.71 280,589
06/26/2014 72.71 72.71 71.565 71.72 325,935
06/25/2014 71.25 72.97 70.26 72.56 417,690
06/24/2014 72 72.96 70.2402 71.28 501,462
06/23/2014 69.95 72.285 69.08 72.1 818,496
06/20/2014 73.68 73.76 69.11 70.11 2,651,574
06/19/2014 69.56 83.49 69.09 81.55 998,962
06/18/2014 68.88 69.51 67.601 69.26 519,087
06/17/2014 69.85 69.85 68.38 68.39 295,228
06/16/2014 68.77 70.163 68.7 69.86 258,464
06/13/2014 68.55 68.9 67.83 68.62 232,662
06/12/2014 68.3 68.66 68.1601 68.66 188,653
06/11/2014 68.95 69 68.21 68.3 171,382
06/10/2014 69.16 69.24 68.6 68.97 257,482
06/09/2014 68.76 69.5039 68.76 69 377,808
06/06/2014 67.8 68.34 67.8 68.34 228,042
06/05/2014 67.42 68.19 67.37 67.77 240,639
06/04/2014 67 67.9602 67 67.41 258,546
06/03/2014 68.91 69 67.03 67.09 295,392
06/02/2014 68.22 68.92 68.02 68.73 198,614
05/30/2014 66.62 68.34 66.416 67.96 309,235
05/29/2014 66.77 66.99 66.25 66.56 137,322
05/28/2014 66.65 67 66.2196 66.6 233,204
05/27/2014 67.28 67.58 66.8001 66.96 236,383
05/23/2014 67.07 67.3 66.5 67.19 275,347
05/22/2014 66.34 67.246 66.16 66.78 418,947
05/21/2014 65.41 66.26 65.41 66.18 261,176
05/20/2014 64.48 65.51 63.84 65.4 424,877
05/19/2014 64.03 64.82 64 64.47 437,215
05/16/2014 64.05 64.5 63.67 64 163,795
05/15/2014 63.25 64.11 62.39 63.82 266,690
05/14/2014 61.99 63.18 61.92 63.14 256,046
05/13/2014 62.74 62.94 61.88 61.99 124,044
05/12/2014 61.73 62.95 61.73 62.74 197,715
05/09/2014 61.25 61.926 60.56 61.63 157,145
05/08/2014 62.44 62.44 60.98 61.18 203,554
05/07/2014 61.95 62.74 61.7372 62.69 214,616
05/06/2014 62 62.58 61.1501 61.93 177,161
05/05/2014 60.43 61.96 60.24 61.93 270,787
05/02/2014 59.39 60.23 59.39 60 213,971
05/01/2014 59.32 60.42 58.92 59.14 268,768
04/30/2014 59.44 59.9799 58.78 59.21 203,723
04/29/2014 59.45 60 59.39 59.71 130,775
04/28/2014 58.32 59.6722 58.121 59.46 143,341
04/25/2014 59.08 59.49 57.91 58.3 401,143
04/24/2014 60 60.29 58.48 59.45 590,731
04/23/2014 61.78 61.8881 60.5 60.7 289,640
04/22/2014 62.12 62.4586 61.63 61.79 237,677
04/21/2014 61.55 62.26 61.34 62.04 233,682
04/17/2014 60 61.43 59.75 61.33 238,559
04/16/2014 61.43 61.43 59.82 60.56 336,471
04/15/2014 60.58 61.14 60.11 60.95 493,534
04/14/2014 60.34 60.92 60 60.6 572,537
04/11/2014 58.68 60.27 58.18 60.08 496,022
04/10/2014 59.24 59.64 58.58 58.68 483,504
04/09/2014 60.06 60.1648 58.73 59.14 231,920
04/08/2014 59.85 60.42 59.5 59.87 226,599
04/07/2014 61.06 61.59 59.77 59.88 271,425
04/04/2014 60.37 61.26 60.03 61.08 345,233
04/03/2014 59.2 60.549 58.89 59.92 314,255
04/02/2014 59.16 59.439 58.76 59.08 346,407
04/01/2014 57.07 59.18 57.02 59.07 660,676
03/31/2014 56 56.49 55.65 56.26 201,274
03/28/2014 54.85 55.6 54.51 55.56 260,386
03/27/2014 54.53 54.92 54.2 54.86 215,132
03/26/2014 54.67 54.91 54.21 54.46 241,147
03/25/2014 54.35 54.655 54.08 54.44 266,603
03/24/2014 54.49 54.76 53.86 54.18 187,840
03/21/2014 54.79 54.79 54.18 54.19 710,050
03/20/2014 54.51 54.86 53.96 54.7 235,897
03/19/2014 54.75 54.75 53.58 54.35 243,003
03/18/2014 54.28 54.99 53.63 54.8 249,903
03/17/2014 53.65 54.31 53.03 54.28 248,914
03/14/2014 52.76 53.76 52.27 53.55 237,239
03/13/2014 53.38 53.48 52.174 52.75 191,535
03/12/2014 53.1 53.77 52.82 53.42 187,113
03/11/2014 53.5 53.74 53.07 53.32 151,008
03/10/2014 53.6 54.15 53.29 53.53 147,595
03/07/2014 53.52 53.77 53.1 53.62 210,254
03/06/2014 53.8 53.91 53.36 53.45 330,245
03/05/2014 53.53 53.94 53.18 53.67 317,817
03/04/2014 53.78 53.9 53.2 53.58 356,082
03/03/2014 53.45 53.9586 53.14 53.52 200,133
02/28/2014 54.35 54.672 53.15 53.69 304,438
02/27/2014 54.39 54.5991 52.99 54.38 235,684
02/26/2014 52.78 54.3499 52.49 54.23 314,229
02/25/2014 53.09 53.592 52.72 52.75 227,826
02/24/2014 53.35 53.81 53 53.07 205,933
02/21/2014 53.79 53.99 53.01 53.28 390,716
02/20/2014 54.16 54.64 53.38 53.67 312,376
02/19/2014 54.53 55.18 53.86 53.88 287,678
02/18/2014 55.61 55.73 54.7 54.75 413,329
02/14/2014 55.5 56.48 54.87 55.32 376,038
02/13/2014 54.63 56.94 54.63 54.99 441,504
02/12/2014 53.86 54.2 53.47 53.83 283,724
02/11/2014 53.27 54 52.8501 53.66 240,281
02/10/2014 52.99 53.4497 52.72 53.02 207,578
02/07/2014 52.54 53.495 52.27 53.2 190,365
02/06/2014 52.25 53.0496 52.07 52.38 199,285
02/05/2014 51.43 52.27 51.27 52.15 135,558
02/04/2014 51.91 52.434 51.39 51.72 178,250
02/03/2014 52.57 52.99 51.55 51.84 192,043
01/31/2014 51.9 52.97 51.56 52.51 185,238
01/30/2014 52.01 52.602 51.166 52.31 215,617
01/29/2014 51.11 52.47 51.01 52 403,042
01/28/2014 50.8 51.53 50.618 51.26 286,763
01/27/2014 50.58 51.22 50 50.78 225,887
01/24/2014 50.49 50.75 50.052 50.61 261,289
01/23/2014 51.21 51.316 50.69 50.77 352,505
01/22/2014 51.36 52.13 51.248 52 419,295
01/21/2014 51.24 51.94 50.2303 51.6 389,580
01/17/2014 50.74 51.09 50.3108 50.95 337,736
01/16/2014 50.34 50.73 50.22 50.61 243,964
01/15/2014 51.28 51.28 50.16 50.54 322,063
01/14/2014 50.18 50.64 49.93 50.53 345,707
01/13/2014 49.99 50.44 49.73 50.13 321,044
01/10/2014 49.81 50.25 49.66 50 211,084
01/09/2014 51 51.14 50.07 50.5 885,937
01/08/2014 51.74 51.74 50.08 50.84 420,532
01/07/2014 51.67 51.77 51 51.32 168,627
01/06/2014 51.37 51.91 51.25 51.65 221,375
01/03/2014 51.88 51.96 51.21 51.35 292,259
01/02/2014 52.33 52.63 51.58 51.78 345,348
12/31/2013 52.36 52.65 52.168 52.3 369,797
12/30/2013 51.65 52.56 51.45 52.13 447,181
12/27/2013 51.42 51.888 50.336 51.58 173,786
12/26/2013 50.75 51.98 50.61 51.49 433,673
12/24/2013 50.51 50.96 50.27 50.84 155,864
12/23/2013 49.54 50.69 49.04 50.31 485,890
12/20/2013 48.83 49.63 48.83 49.32 668,367
12/19/2013 48.73 49.04 48.19 48.99 425,707
12/18/2013 49.54 49.54 48.09 48.99 505,667
12/17/2013 49.78 50.3 49.1191 49.29 242,731
12/16/2013 49.97 50.7 49.47 49.57 320,621
12/13/2013 49.78 50.455 49.41 49.88 294,899
12/12/2013 49.73 50.09 49.287 49.77 288,415
12/11/2013 49.56 50.04 49.3301 49.54 339,698
12/10/2013 49.75 50.54 49.75 49.79 145,507
12/09/2013 50.4 50.4799 49.8201 49.85 258,265
12/06/2013 50.62 51.18 50.03 50.4 329,135
12/05/2013 50.49 51.44 50.14 50.36 1,325,488
12/04/2013 50.59 51.04 49.91 50.46 302,072
12/03/2013 50.53 51.21 50.3 50.84 684,172
12/02/2013 50.9 51.2 50.565 50.74 1,036,276
11/29/2013 50.93 51.37 50.75 51.05 67,869
11/27/2013 51.55 51.8 50.91 50.99 179,834
11/26/2013 51.5 51.8 51.18 51.46 137,884
11/25/2013 52.29 52.29 51.35 51.57 230,034
11/22/2013 51.6 52.22 51.118 51.97 237,309
11/21/2013 51.14 51.94 50.51 51.58 191,317
11/20/2013 50.76 51.26 50.34 50.87 253,286
11/19/2013 50.98 51.34 50.55 50.74 210,863
11/18/2013 51.35 51.5 50.86 51.14 260,770
11/15/2013 50.99 51.868 50.7 51.34 330,196
11/14/2013 50.7 51.04 49.91 50.72 478,558
11/13/2013 49.39 50.63 49.31 49.98 256,553
11/12/2013 49.19 50.05 49.01 49.61 292,945
11/11/2013 49.77 49.96 49.26 49.45 181,822
11/08/2013 49.94 50.09 49.35 49.85 560,960
11/07/2013 50.64 50.64 49.66 50.06 520,509
11/06/2013 52.07 53.46 49.9 50.63 455,528
11/05/2013 50.78 53.42 50.78 52 420,030
11/04/2013 51.92 53.01 51.7 52.84 201,043
11/01/2013 52.2 52.69 51.51 51.7 162,010
10/31/2013 51.43 52.16 50.86 52.11 177,524
10/30/2013 51.33 52.18 50.77 51.49 249,758
10/29/2013 51.46 52.07 50.8302 51.2 361,379
10/28/2013 53.2 53.37 51.825 52.26 422,405
10/25/2013 54 54.25 52.98 53.09 384,397
10/24/2013 53.17 54.02 53.17 53.87 173,369
10/23/2013 52.99 53.54 52.79 53.3 233,869
10/22/2013 53.09 53.968 52.72 53.7 300,131
10/21/2013 51.77 52.84 51.51 52.74 196,855
10/18/2013 51.53 52.08 51.18 52.05 439,470
10/17/2013 50.5 51.5 50.5 51.39 350,198
10/16/2013 50.44 51.29 50.44 50.57 115,806
10/15/2013 51.3 51.795 50.12 50.33 191,785
10/14/2013 50.38 51.38 49.81 51.21 300,248
10/11/2013 49.6 50.675 49.32 50.62 205,798
10/10/2013 48.38 50.89 48.14 49.59 344,729
10/09/2013 50.77 50.9 49.91 50.68 197,284
10/08/2013 50.73 51.29 50.53 50.64 198,914
10/07/2013 51.66 51.76 50.64 50.64 212,981
10/04/2013 52.03 52.3299 51.541 51.79 265,308
10/03/2013 52.17 52.75 51.86 51.93 362,010
10/02/2013 51.77 53 51.46 52.27 255,529
10/01/2013 51.47 52.82 51.47 51.98 354,714
09/30/2013 50.33 51.51 50.18 51.47 289,571
09/27/2013 50 50.9 49.79 50.79 513,183
09/26/2013 50.14 51.3 49.611 50.85 724,578
09/25/2013 50.1 50.42 49.34 50.18 340,104
09/24/2013 50.63 50.88 49.973 50.05 217,799
09/23/2013 49.82 50.96 49.4 50.68 358,718
09/20/2013 50.5 50.85 50.12 50.14 507,586
09/19/2013 49.29 51.14 49.15 50.6 769,461
09/18/2013 48.01 49.09 47.57 49.03 415,165
09/17/2013 48.3 48.89 47.661 47.95 458,499
09/16/2013 49.43 49.9 48.42 48.47 377,716
09/13/2013 49.92 50.35 48.88 49.08 261,962
09/12/2013 50.44 50.84 49.735 50.01 164,290
09/11/2013 50.55 51.07 50.1023 50.77 310,121
09/10/2013 49.99 51 49.99 50.64 375,821
09/09/2013 49.32 50.11 48.96 49.87 428,601
09/06/2013 48.92 50.04 48.63 49.19 325,814
09/05/2013 48.89 49.195 48.18 48.87 220,687
09/04/2013 48.99 48.99 48.295 48.48 347,941
09/03/2013 49.32 49.64 48.1 48.8 331,480
08/30/2013 49.34 49.8 48.59 48.86 152,178
08/29/2013 49.09 49.87 49.07 49.35 205,294
08/28/2013 48.8 49.22 48.66 49.07 230,883
08/27/2013 49.09 49.255 48.55 48.88 244,898
08/26/2013 49.66 50.0192 48.98 49.2 153,597
08/23/2013 49.46 49.85 49.23 49.6 191,731
08/22/2013 48.79 49.48 48.78 49.31 241,643
08/21/2013 49.26 49.85 48.73 48.76 195,443
08/20/2013 48.85 49.82 48.65 49.36 246,231
08/19/2013 49 49.479 48.66 48.8 230,638
08/16/2013 49.26 49.48 48.8 49.14 194,433
08/15/2013 49.19 50.07 48.83 49.48 245,097
08/14/2013 49.07 49.65 48.67 49.34 309,512
08/13/2013 49.07 49.28 48.0302 49.04 357,330
08/12/2013 49.47 49.85 48.96 49.01 199,740
08/09/2013 49.17 49.65 48.92 49.46 350,257
08/08/2013 49.8 50.39 48.8 49.01 299,008
08/07/2013 50.74 50.94 49.37 49.56 299,101
08/06/2013 50.75 51.315 50.75 50.94 302,339
08/05/2013 51.16 51.62 50.14 50.68 229,189
08/02/2013 51.75 51.8604 50.87 51.08 227,046
08/01/2013 49.97 51.83 49.15 51.75 417,833
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?