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 (%)
Dec 31, 2012 15.39 16.51 15.39 16.42 56,649 +0.89(+5.73%)
Dec 28, 2012 15.84 15.95 15.40 15.53 39,048 -0.45(-2.82%)
Dec 27, 2012 15.94 16.05 15.30 15.98 27,860 +0.01(+0.06%)
Dec 26, 2012 16.46 16.46 15.92 15.97 21,255 -0.52(-3.15%)
Dec 24, 2012 16.59 16.59 16.30 16.49 7,161 -0.19(-1.14%)
Dec 21, 2012 16.82 16.88 16.42 16.68 89,216 -0.23(-1.36%)
Dec 20, 2012 17.03 17.03 16.65 16.91 41,863 -0.16(-0.94%)
Dec 19, 2012 16.87 17.09 16.57 17.07 16,001 +0.17(+1.01%)
Dec 18, 2012 16.44 16.99 16.44 16.90 52,420 +0.40(+2.42%)
Dec 17, 2012 16.55 16.57 16.26 16.50 32,990 +0.08(+0.49%)
Dec 14, 2012 16.29 16.44 16.01 16.42 29,343 +0.00(+0.00%)
Dec 13, 2012 16.55 16.55 16.24 16.42 7,117 -0.06(-0.36%)
Dec 12, 2012 16.79 16.79 16.27 16.48 31,556 -0.27(-1.61%)
Dec 11, 2012 19.29 19.43 16.38 16.75 89,353 +0.28(+1.70%)
Dec 10, 2012 16.55 16.56 16.32 16.47 14,736 -0.02(-0.12%)
Dec 07, 2012 16.60 16.60 16.16 16.49 14,995 -0.11(-0.66%)
Dec 06, 2012 16.50 16.68 16.34 16.60 43,156 +0.18(+1.10%)
Dec 05, 2012 16.49 16.49 16.19 16.42 58,874 +0.06(+0.37%)
Dec 04, 2012 16.42 16.42 16.11 16.36 33,598 -0.10(-0.61%)
Nov 30, 2012 16.26 17.00 16.26 16.46 59,082 +0.21(+1.29%)
Nov 29, 2012 15.57 16.25 15.55 16.25 55,256 +0.88(+5.73%)
Nov 28, 2012 15.55 15.56 15.21 15.37 22,026 -0.39(-2.47%)
Nov 27, 2012 15.15 15.77 15.15 15.76 28,327 +0.65(+4.30%)
Nov 26, 2012 14.95 15.11 14.95 15.11 16,108 +0.05(+0.33%)
Nov 23, 2012 14.96 15.06 14.85 15.06 8,644 +0.19(+1.28%)
Nov 21, 2012 14.56 14.94 14.47 14.87 33,991 +0.39(+2.69%)
Nov 20, 2012 14.38 14.48 14.28 14.48 16,797 +0.12(+0.84%)
Nov 19, 2012 14.27 14.47 14.20 14.36 18,423 +0.24(+1.70%)
Nov 16, 2012 14.08 14.19 13.66 14.12 36,373 -0.01(-0.07%)
Nov 15, 2012 14.20 14.71 13.81 14.13 82,492 -0.03(-0.21%)
Nov 14, 2012 14.91 14.93 14.07 14.16 45,093 -0.67(-4.52%)
Nov 13, 2012 15.46 15.54 14.80 14.83 31,027 -0.56(-3.64%)
Nov 12, 2012 15.61 15.73 15.30 15.39 12,840 -0.20(-1.28%)
Nov 09, 2012 15.50 15.65 14.98 15.59 28,692 +0.09(+0.58%)
Nov 08, 2012 15.82 15.82 15.29 15.50 52,295 -0.36(-2.27%)
Nov 07, 2012 16.16 16.16 15.51 15.86 47,559 -0.53(-3.23%)
Nov 06, 2012 16.28 16.68 16.28 16.39 21,941 +0.18(+1.11%)
Nov 05, 2012 15.86 16.27 15.83 16.21 28,350 +0.29(+1.82%)
Nov 02, 2012 16.06 16.20 15.88 15.92 30,474 -0.12(-0.75%)
Nov 01, 2012 15.92 16.21 15.70 16.04 29,358 +0.18(+1.13%)
Oct 31, 2012 15.59 15.99 15.11 15.86 39,364 +0.40(+2.59%)
Oct 26, 2012 15.28 15.46 15.46 15.46 26,800 +0.23(+1.51%)
Oct 25, 2012 15.18 15.23 15.06 15.23 18,036 +0.15(+0.99%)
Oct 24, 2012 15.17 15.28 14.94 15.08 39,040 +0.01(+0.07%)
Oct 23, 2012 15.33 15.33 14.92 15.07 25,987 -0.17(-1.12%)
Oct 19, 2012 15.14 15.28 15.06 15.24 29,380 -0.05(-0.33%)
Oct 18, 2012 15.52 15.53 15.07 15.29 42,217 -0.22(-1.42%)
Oct 17, 2012 15.33 15.55 15.27 15.51 24,887 +0.17(+1.11%)
Oct 16, 2012 15.16 15.43 15.16 15.34 34,060 +0.32(+2.13%)
Oct 15, 2012 14.95 15.04 14.77 15.02 25,513 +0.07(+0.47%)
Oct 12, 2012 14.93 15.05 14.80 14.95 12,241 +0.04(+0.27%)
Oct 11, 2012 15.00 15.11 14.85 14.91 20,176 +0.06(+0.40%)
Oct 10, 2012 15.02 15.03 14.80 14.85 15,624 -0.11(-0.74%)
Oct 09, 2012 14.97 15.10 14.90 14.96 20,635 -0.04(-0.27%)
Oct 08, 2012 14.99 15.06 14.91 15.00 13,560 -0.02(-0.13%)
Oct 05, 2012 15.07 15.16 14.90 15.02 34,687 +0.07(+0.47%)
Oct 04, 2012 14.86 15.01 14.80 14.95 23,116 +0.10(+0.67%)
Oct 03, 2012 14.82 15.02 14.78 14.85 46,210 -0.02(-0.13%)
Oct 02, 2012 14.94 14.94 14.75 14.87 113,358 -0.07(-0.47%)
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.