Delta Natural Gas Co Inc. (DGAS)
NASDAQ: DGAS
· Real-Time Price · USD
30.69
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
DGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20, 2017 | 30.69 | 30.69 | 30.66 | 30.69 | 30.69 | 0.00% | 42,661 |
| Sep 19, 2017 | 30.69 | 30.69 | 30.65 | 30.69 | 30.69 | 0.00% | 17,391 |
| Sep 18, 2017 | 30.65 | 30.70 | 30.65 | 30.69 | 30.69 | 0.00% | 34,676 |
| Sep 15, 2017 | 30.65 | 30.69 | 30.61 | 30.69 | 30.69 | 0.03% | 28,353 |
| Sep 14, 2017 | 30.65 | 30.68 | 30.59 | 30.68 | 30.68 | 0.10% | 5,405 |
| Sep 13, 2017 | 30.60 | 30.70 | 30.60 | 30.65 | 30.65 | -0.03% | 8,405 |
| Sep 12, 2017 | 30.60 | 30.66 | 30.59 | 30.66 | 30.66 | 0.03% | 5,066 |
| Sep 11, 2017 | 30.66 | 30.68 | 30.60 | 30.65 | 30.65 | 0.10% | 4,169 |
| Sep 8, 2017 | 30.58 | 30.64 | 30.58 | 30.62 | 30.62 | -0.13% | 5,247 |
| Sep 7, 2017 | 30.56 | 30.67 | 30.55 | 30.66 | 30.66 | 0.23% | 2,696 |
| Sep 6, 2017 | 30.59 | 30.66 | 30.55 | 30.59 | 30.59 | 0.13% | 4,232 |
| Sep 5, 2017 | 30.56 | 30.63 | 30.55 | 30.55 | 30.55 | -0.33% | 9,593 |
| Sep 1, 2017 | 30.67 | 30.70 | 30.57 | 30.65 | 30.65 | 0.03% | 6,504 |
| Aug 31, 2017 | 30.56 | 30.85 | 30.55 | 30.64 | 30.64 | 0.13% | 12,274 |
| Aug 30, 2017 | 30.60 | 30.64 | 30.58 | 30.60 | 30.60 | -0.10% | 4,030 |
| Aug 29, 2017 | 30.65 | 30.65 | 30.51 | 30.63 | 30.63 | 0.20% | 3,144 |
| Aug 28, 2017 | 30.55 | 30.69 | 30.54 | 30.57 | 30.57 | -0.07% | 6,058 |
| Aug 25, 2017 | 30.61 | 30.72 | 30.55 | 30.59 | 30.59 | -0.29% | 11,819 |
| Aug 24, 2017 | 30.62 | 30.70 | 30.55 | 30.68 | 30.68 | 0.13% | 4,508 |
| Aug 23, 2017 | 30.58 | 30.72 | 30.58 | 30.64 | 30.64 | 0.13% | 3,520 |