Natural Gas Services Group (NY: NGS )

19.57 -0.40 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 14.25 14.25 13.50 13.79 96,169 -0.40(-2.82%)
Jan 30, 2012 14.61 14.61 14.09 14.19 75,080 -0.51(-3.47%)
Jan 27, 2012 14.61 14.79 14.49 14.70 39,900 +0.00(+0.00%)
Jan 26, 2012 14.88 14.90 14.56 14.70 111,716 -0.19(-1.28%)
Jan 25, 2012 14.29 14.95 14.14 14.89 46,201 +0.60(+4.20%)
Jan 24, 2012 14.30 14.38 13.87 14.29 128,804 -0.19(-1.31%)
Jan 23, 2012 14.74 14.74 14.37 14.48 31,743 -0.22(-1.50%)
Jan 20, 2012 14.87 14.97 14.55 14.70 35,480 -0.15(-1.01%)
Jan 19, 2012 14.95 14.95 14.71 14.85 28,554 -0.01(-0.07%)
Jan 18, 2012 14.45 14.90 14.35 14.86 51,353 +0.31(+2.13%)
Jan 17, 2012 14.60 14.73 14.37 14.55 39,007 +0.07(+0.48%)
Jan 13, 2012 14.39 14.55 14.23 14.48 40,217 -0.12(-0.82%)
Jan 12, 2012 14.60 14.72 14.34 14.60 30,007 -0.03(-0.21%)
Jan 11, 2012 14.47 14.93 14.23 14.63 66,371 +0.09(+0.62%)
Jan 10, 2012 14.49 14.57 14.27 14.54 29,603 +0.29(+2.04%)
Jan 09, 2012 14.67 14.67 14.13 14.25 68,364 -0.35(-2.40%)
Jan 06, 2012 14.47 14.83 14.28 14.60 43,213 +0.19(+1.32%)
Jan 05, 2012 14.43 14.56 14.28 14.41 70,633 -0.16(-1.10%)
Jan 04, 2012 14.76 14.76 14.28 14.57 34,346 +0.11(+0.76%)
Dec 30, 2011 14.13 14.54 14.04 14.46 31,956 +0.23(+1.62%)
Dec 29, 2011 14.21 14.61 14.08 14.23 45,861 +0.05(+0.35%)
Dec 28, 2011 14.43 14.43 14.10 14.18 27,193 -0.33(-2.27%)
Dec 27, 2011 14.49 14.60 14.32 14.51 21,857 -0.09(-0.62%)
Dec 23, 2011 14.60 14.63 14.30 14.60 30,957 -0.31(-2.08%)
Dec 21, 2011 15.07 15.07 14.26 14.91 39,983 -0.24(-1.58%)
Dec 20, 2011 14.57 15.21 14.51 15.15 82,518 +0.98(+6.92%)
Dec 19, 2011 14.59 14.68 14.12 14.17 32,260 -0.32(-2.21%)
Dec 16, 2011 14.21 14.73 13.99 14.49 62,067 +0.39(+2.77%)
Dec 15, 2011 14.20 14.28 13.92 14.10 56,880 +0.02(+0.14%)
Dec 14, 2011 13.50 14.36 13.50 14.08 87,363 +0.38(+2.77%)
Dec 13, 2011 13.96 14.13 13.52 13.70 70,798 -0.15(-1.08%)
Dec 12, 2011 13.86 13.95 13.40 13.85 113,286 -0.18(-1.28%)
Dec 09, 2011 13.52 14.15 13.52 14.03 50,990 +0.56(+4.16%)
Dec 08, 2011 13.97 14.11 13.45 13.47 40,524 -0.70(-4.94%)
Dec 07, 2011 14.17 14.25 13.70 14.17 41,809 -0.15(-1.05%)
Dec 06, 2011 13.69 14.41 13.64 14.32 71,781 +0.57(+4.15%)
Dec 05, 2011 13.67 13.75 13.51 13.75 45,935 +0.32(+2.38%)
Dec 02, 2011 13.33 13.54 13.18 13.43 35,061 +0.34(+2.60%)
Dec 01, 2011 13.67 13.74 13.07 13.09 59,759 -0.62(-4.52%)
Nov 30, 2011 13.06 13.75 12.88 13.71 77,971 +1.23(+9.86%)
Nov 29, 2011 12.62 12.73 12.42 12.48 40,499 -0.14(-1.11%)
Nov 28, 2011 12.67 13.02 12.46 12.62 54,867 +0.41(+3.36%)
Nov 25, 2011 12.40 12.62 12.15 12.21 33,268 -0.42(-3.33%)
Nov 23, 2011 13.07 13.08 12.50 12.63 45,134 -0.61(-4.61%)
Nov 22, 2011 13.50 13.61 13.23 13.24 35,672 -0.24(-1.78%)
Nov 21, 2011 13.44 13.65 13.24 13.48 66,219 -0.25(-1.82%)
Nov 18, 2011 13.88 14.13 13.65 13.73 41,422 -0.16(-1.15%)
Nov 17, 2011 13.89 14.17 13.68 13.89 51,623 +0.00(+0.00%)
Nov 16, 2011 13.97 14.61 13.85 13.89 61,640 -0.28(-1.98%)
Nov 15, 2011 13.41 14.37 13.41 14.17 50,925 +0.66(+4.89%)
Nov 14, 2011 13.76 13.76 13.29 13.51 48,108 -0.44(-3.15%)
Nov 11, 2011 13.51 13.99 13.30 13.95 41,731 +0.57(+4.26%)
Nov 10, 2011 13.55 13.64 13.25 13.38 33,641 +0.03(+0.22%)
Nov 09, 2011 13.72 14.03 13.33 13.35 62,046 -0.87(-6.12%)
Nov 08, 2011 13.46 14.27 13.29 14.22 45,764 +0.76(+5.65%)
Nov 07, 2011 13.56 13.75 13.07 13.46 25,859 -0.16(-1.17%)
Nov 04, 2011 13.94 13.94 13.32 13.62 25,081 -0.45(-3.20%)
Nov 03, 2011 13.58 14.11 13.23 14.07 38,015 +0.72(+5.39%)
Nov 02, 2011 13.44 13.52 13.19 13.35 47,139 +0.16(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.