Historical Stock Prices

NGLS 
$45.24
*  
0.11
0.24%
Get NGLS Alerts
*Delayed - data as of May 22, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 22-MAY-2014 TO 22-MAY-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.
05/22/2015 44.78 45.24 44.6 45.24 468,896
05/21/2015 45.49 45.72 44.88 45.13 716,104
05/20/2015 45.77 45.92 44.84 45.2 673,804
05/19/2015 46.51 46.64 45.37 45.86 910,786
05/18/2015 46.15 47 46.139 46.73 815,890
05/15/2015 46.38 46.69 45.98 46.51 981,361
05/14/2015 45.8 46.2132 45.8 46.12 771,926
05/13/2015 45.26 45.8 44.71 45.66 1,839,974
05/12/2015 45.44 45.44 44.63 44.93 613,829
05/11/2015 46.25 46.33 45.06 45.33 929,809
05/08/2015 45.91 45.96 45.45 45.65 926,659
05/07/2015 45.63 46 44.85 45.79 1,141,507
05/06/2015 45.57 45.8 44.6 45.75 1,066,653
05/05/2015 45.1 45.85 44.84 45.32 1,284,784
05/04/2015 45.56 45.87 45.04 45.09 645,738
05/01/2015 45.37 45.7529 45.23 45.58 297,590
04/30/2015 45.54 45.93 45.04 45.44 1,324,348
04/29/2015 45.25 46.39 45.03 46.34 1,420,341
04/28/2015 44.79 45.48 44.645 45.31 1,028,327
04/27/2015 45.23 45.2868 44.6 44.83 1,356,911
04/24/2015 45.3 45.57 44.7 44.91 930,569
04/23/2015 45.51 45.6 45.0628 45.25 1,085,538
04/22/2015 46.15 46.36 45.17 45.59 1,037,311
04/21/2015 46.27 46.64 45.7 45.97 1,161,844
04/20/2015 45.58 46.42 45.58 46.12 1,358,291
04/17/2015 45.07 45.77 44.75 45.58 2,046,161
04/16/2015 45 45.35 44.87 45.04 888,867
04/15/2015 44.71 45.24 44.3 45.09 2,313,521
04/14/2015 44.35 44.8 44.11 44.59 1,224,151
04/13/2015 43.9 44.57 43.74 44.1 1,319,617
04/10/2015 43.27 43.98 43.2204 43.88 1,748,528
04/09/2015 42.07 43.28 42.07 43.22 1,181,886
04/08/2015 42.59 43.13 42.11 42.2 2,025,797
04/07/2015 41.01 42.93 41.01 42.49 1,515,246
04/06/2015 40.98 41.5 40.85 41.22 636,677
04/02/2015 41 41.46 40.5 40.87 690,349
04/01/2015 40.84 41.84 40.84 41 850,220
03/31/2015 41.2 41.74 40.92 41.36 937,289
03/30/2015 40.3 41.4599 40.26 41.29 1,331,788
03/27/2015 40.58 41.3 39.93 40.23 883,436
03/26/2015 40.3 40.69 40.02 40.58 1,820,837
03/25/2015 39.3 40.42 38.9 39.73 1,022,865
03/24/2015 39.91 40.15 39.015 39.13 895,553
03/23/2015 39.11 40.22 38.83 39.96 1,592,269
03/20/2015 38.74 39.23 38.39 38.79 2,308,818
03/19/2015 38.9 38.95 38.2 38.57 1,224,653
03/18/2015 38.41 39.58 37.73 39.2 1,032,940
03/17/2015 38 39.2664 37.85 38.8 829,473
03/16/2015 38.75 39 37.33 38.24 1,524,374
03/13/2015 39.6 39.6 38.44 39.05 1,143,967
03/12/2015 40.59 40.86 39.52 39.63 774,350
03/11/2015 41.49 41.63 39.97 40.49 975,844
03/10/2015 40.15 41.44 39.7 41.37 705,072
03/09/2015 42.45 42.53 40.76 40.77 726,394
03/06/2015 43.49 43.83 41.5 41.95 1,088,631
03/05/2015 44 44.149 43 43.67 916,334
03/04/2015 44.05 44.1 43.07 43.95 1,134,934
03/03/2015 42.52 44.18 42.5 44.07 1,446,868
03/02/2015 44 44 42.32 42.68 683,743
02/27/2015 45.57 45.57 43.53 43.82 1,207,787
02/26/2015 45.145 45.145 43.888 44.41 480,148
02/25/2015 45.37 45.43 44.49 45.03 595,649
02/24/2015 44.7 45.62 44.42 45.05 631,397
02/23/2015 45.15 45.31 43.88 44.65 2,559,765
02/20/2015 46.05 46.89 44.95 45.16 1,075,088
02/19/2015 46.76 46.85 45.27 46.29 685,976
02/18/2015 46.69 47.71 46.25 47.39 766,807
02/17/2015 46.87 47.01 45.08 46.32 656,869
02/13/2015 44.85 46.31 44 45.82 1,004,791
02/12/2015 43.88 44.41 43.55 44.16 384,100
02/11/2015 45.27 45.69 43.49 43.75 518,310
02/10/2015 45.81 46.02 44.3 45.23 538,972
02/09/2015 46.18 46.84 44.85 45.3 540,911
02/06/2015 46.84 46.84 45.759 46.17 719,234
02/05/2015 46.85 46.85 45.35 46.29 986,408
02/04/2015 46.23 46.9785 45.86 46.16 915,800
02/03/2015 47.35 47.4899 45.32 47.4 1,013,960
02/02/2015 45.41 47.17 44.81 47.12 1,379,230
01/30/2015 45.14 46.38 44.99 45.05 538,362
01/29/2015 47.75 49.09 44.68 45.61 990,255
01/28/2015 50.19 50.4 48.48 48.48 1,756,725
01/27/2015 47.93 49.72 46.86 49.5 820,533
01/26/2015 48.25 48.32 47.27 48.18 718,895
01/23/2015 46.95 48.38 46 47.87 712,831
01/22/2015 45.61 47.91 45.52 46.95 1,179,633
01/21/2015 43.68 45.66 43.67 45.5 742,464
01/20/2015 44.58 45.64 43.52 43.66 731,725
01/16/2015 44.76 44.88 43.47 44.64 878,547
01/15/2015 42.25 44.29 41.894 43.53 1,197,418
01/14/2015 42.05 42.44 39.0501 42.23 1,677,168
01/13/2015 43.82 44.04 42.24 42.48 724,752
01/12/2015 46.55 46.55 42.18 43.52 1,233,440
01/09/2015 46.21 47.21 45.36 46.81 662,470
01/08/2015 46.01 46.45 44.78 46.37 780,085
01/07/2015 46.7 47.175 44.55 44.83 988,729
01/06/2015 47.25 47.9465 45.07 46.3 1,062,080
01/05/2015 48.93 49.4699 47.1 47.61 1,108,465
01/02/2015 47.75 49.76 47.63 49.2 657,137
12/31/2014 48.1 49.39 47.79 47.88 733,534
12/30/2014 48.03 49.08 47.85 48.3 673,966
12/29/2014 47 48.79 46.81 48.27 566,481
12/26/2014 47.57 47.93 46.75 47.04 542,238
12/24/2014 47.76 47.84 46.18 47.54 352,901
12/23/2014 45.09 48.27 44.62 47.68 772,336
12/22/2014 46.6 47.03 45 46.33 753,543
12/19/2014 46.71 47.434 45.8 46.6 1,786,961
12/18/2014 45.87 47.73 45.35 46.63 1,459,809
12/17/2014 42.65 45.07 42.5701 44.76 1,770,020
12/16/2014 40.93 43.61 40.17 42.56 1,757,571
12/15/2014 43.55 44 41.21 41.71 1,101,709
12/12/2014 41.66 43.87 41.02 43.55 1,455,062
12/11/2014 40.75 44.45 40.66 42.46 1,375,341
12/10/2014 44.05 44.13 40.48 40.58 1,884,613
12/09/2014 45.85 45.97 43.89 44.93 1,295,628
12/08/2014 51.5 52 45.7001 45.99 1,696,625
12/05/2014 52.25 52.7 51.58 51.99 950,279
12/04/2014 51.82 52.73 51.52 52.31 782,189
12/03/2014 51.34 52.24 51.06 51.79 675,377
12/02/2014 49.03 51.76 49.02 51.24 1,465,622
12/01/2014 54.48 54.5 47.78 49.01 2,002,037
11/28/2014 58.83 58.83 54.41 54.83 672,301
11/26/2014 58.85 59.5 58.29 58.93 493,943
11/25/2014 59.28 59.535 58.66 58.91 1,627,824
11/24/2014 58.95 59.3445 57.87 58.98 506,135
11/21/2014 59.23 59.71 58.41 58.95 4,123,314
11/20/2014 57.86 58.71 57.57 58.47 1,867,709
11/19/2014 57.05 57.99 57.05 57.86 763,559
11/18/2014 56.27 57.14 56.22 57.02 741,440
11/17/2014 56.56 56.63 55.7 56.36 814,842
11/14/2014 56.02 56.47 55.2 56.38 707,116
11/13/2014 55.8 56.4897 55.2 55.52 913,515
11/12/2014 56.14 57.17 55.75 55.78 1,281,077
11/11/2014 59.27 59.28 55.47 56.44 1,989,734
11/10/2014 59.19 59.35 58 58.12 594,692
11/07/2014 58.74 59.5325 58.5 58.93 830,221
11/06/2014 59.08 59.84 57.67 58.47 887,142
11/05/2014 59.72 59.81 58.54 59.34 1,187,301
11/04/2014 60.32 60.9 57.5901 59.73 712,878
11/03/2014 60.71 62.2 60.71 61.41 506,225
10/31/2014 61.11 61.402 59.68 61.08 651,533
10/30/2014 61.9 62.2 60.44 61 516,874
10/29/2014 62.86 63.18 61.37 62.79 935,646
10/28/2014 63.98 64.01 62.51 63.07 649,458
10/27/2014 63.95 64.09 62.5 64.03 543,482
10/24/2014 63.62 64.58 63.33 63.66 548,184
10/23/2014 63.78 64.8399 63.45 63.75 668,741
10/22/2014 65.04 65.69 62.97 63.78 435,506
10/21/2014 63.96 66.25 63.96 64.85 479,980
10/20/2014 63.75 65 62.92 63.7 407,747
10/17/2014 62.75 63.73 61.44 63.52 859,634
10/16/2014 60.13 65.63 59.52 62.03 940,638
10/15/2014 58.31 61.1399 56.64 60.7 798,415
10/14/2014 59 59.94 53.75 59.82 1,537,428
10/13/2014 63.77 64.28 57.85 59.23 1,406,577
10/10/2014 65 65.55 60.11 63.98 1,035,296
10/09/2014 67.35 68.11 64.9001 65.75 407,635
10/08/2014 67.51 67.51 64.6601 67.15 517,398
10/07/2014 68.28 69.13 67.62 67.67 174,099
10/06/2014 70 70.4677 68.21 68.4 223,070
10/03/2014 69.71 70.78 69.325 69.94 126,106
10/02/2014 70.74 71.26 68.5703 69.53 364,056
10/01/2014 72.5 73.197 70.4 70.76 249,466
09/30/2014 70.47 72.58 69.81 72.35 474,286
09/29/2014 69.67 70.49 69.66 70.44 223,343
09/26/2014 68.7 70.25 68.7 69.94 182,875
09/25/2014 69.46 69.8 68.6 69.34 354,436
09/24/2014 70.25 70.25 68.53 69.46 238,251
09/23/2014 70.57 71.48 70.02 70.34 197,438
09/22/2014 72.61 72.68 70.33 70.9 266,114
09/19/2014 71.53 72.98 70.82 72.41 317,016
09/18/2014 72.28 72.87 71.11 71.45 181,885
09/17/2014 71.14 72.61 71.14 72.19 196,669
09/16/2014 70.23 71.85 70.12 71.13 185,424
09/15/2014 70.62 70.99 69.56 70.53 189,353
09/12/2014 72.2 72.2 69.7 70.88 303,706
09/11/2014 72.76 73.04 72 72.22 157,027
09/10/2014 73.61 73.66 72.5046 73.05 157,428
09/09/2014 73.47 74.4973 73.26 73.74 383,865
09/08/2014 73.36 74.26 72.51 73.79 264,097
09/05/2014 73.13 73.445 72.38 73.21 213,363
09/04/2014 73.21 73.72 72.92 73.21 242,504
09/03/2014 74.24 74.24 72.775 73.27 311,054
09/02/2014 74.51 74.51 73.5525 74.13 180,193
08/29/2014 73.53 74.51 72.72 74.4 394,768
08/28/2014 73.23 73.63 72.65 73.4 412,198
08/27/2014 73.63 74.09 73.31 73.69 294,689
08/26/2014 71.48 73.66 71.48 73.37 356,507
08/25/2014 71.5 72.67 71.28 71.73 337,471
08/22/2014 71.2 71.93 70.8 71.52 284,133
08/21/2014 71.85 71.99 70.8 71.42 206,970
08/20/2014 71.05 71.98 70.83 71.75 294,568
08/19/2014 71.4 71.47 70.84 71.28 275,528
08/18/2014 70.6 71.22 70.0865 71.2 214,981
08/15/2014 70.6 70.93 69.765 70.56 385,742
08/14/2014 69.98 70.49 69.23 70.45 407,661
08/13/2014 68.52 70.15 68.1 69.55 379,864
08/12/2014 68.13 69 67.54 68.28 285,370
08/11/2014 68.02 69.68 67.73 68.18 395,203
08/08/2014 65.61 66.84 65.1768 66.72 198,743
08/07/2014 65.17 65.91 63.87 65.25 391,163
08/06/2014 66.09 66.97 65.25 65.46 387,850
08/05/2014 68.31 68.6205 66.065 66.72 274,587
08/04/2014 67.15 68.77 66.7 68.7 301,411
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
*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?