Recent Quotes (30 days)

You have no recent quotes
chg | %

Delta Natural Gas Company, Inc. historical prices

   Watch this stock

Historical chart

    27.64 
    25.29 
    22.95 
 Dec 14, 2015 Dec 9, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 9, 2016 27.22 27.85 27.11 27.52 12,245
Dec 8, 2016 26.75 27.25 25.63 27.25 23,204
Dec 7, 2016 26.35 26.60 26.10 26.53 11,006
Dec 6, 2016 25.60 26.38 25.60 26.08 7,905
Dec 5, 2016 25.73 25.94 25.60 25.86 6,969
Dec 2, 2016 26.09 26.09 25.30 25.69 3,776
Dec 1, 2016 25.50 26.38 25.29 25.52 7,356
Nov 30, 2016 26.12 26.49 25.50 25.51 13,784
Nov 29, 2016 26.23 26.56 25.83 26.20 5,500
Nov 28, 2016 25.63 26.49 25.63 26.46 12,946
Nov 25, 2016 25.86 25.86 25.50 25.74 1,403
Nov 23, 2016 25.69 26.00 25.03 25.92 6,579
Nov 22, 2016 25.77 25.77 25.25 25.64 11,388
Nov 21, 2016 25.61 26.02 25.53 25.75 13,277
Nov 18, 2016 24.62 25.74 24.42 25.54 13,005
Nov 17, 2016 24.29 24.77 24.26 24.72 6,725
Nov 16, 2016 23.73 24.28 23.46 24.23 10,689
Nov 15, 2016 24.34 24.34 23.40 23.60 10,165
Nov 14, 2016 23.94 24.75 23.84 24.27 22,659
Nov 11, 2016 23.61 23.95 22.95 23.95 31,723
Nov 10, 2016 23.29 23.76 22.06 23.75 20,290
Nov 9, 2016 22.29 23.29 22.29 23.20 13,381
Nov 8, 2016 22.50 22.60 22.35 22.58 6,096
Nov 7, 2016 22.27 22.58 22.09 22.55 8,118
Nov 4, 2016 22.38 22.38 22.09 22.09 11,789
Nov 3, 2016 22.68 22.82 22.12 22.13 7,031
Nov 2, 2016 23.36 23.36 22.66 22.70 9,205
Nov 1, 2016 23.58 23.89 23.24 23.34 6,926
Oct 31, 2016 23.99 23.99 23.50 23.55 11,028
Oct 28, 2016 23.50 23.96 23.50 23.90 2,879