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 (%)
Nov 30, 2006 15.35 15.99 15.25 15.67 308,700 +0.29(+1.89%)
Nov 29, 2006 14.76 15.43 14.76 15.38 194,400 +0.42(+2.81%)
Nov 28, 2006 14.91 15.05 14.90 14.96 64,200 +0.05(+0.34%)
Nov 27, 2006 14.90 15.10 14.60 14.91 135,100 +0.01(+0.07%)
Nov 24, 2006 14.80 15.15 14.70 14.90 87,600 +0.11(+0.74%)
Nov 22, 2006 14.42 14.85 14.18 14.79 80,700 +0.57(+4.01%)
Nov 21, 2006 14.35 14.50 14.02 14.22 150,600 +0.11(+0.78%)
Nov 20, 2006 14.50 14.60 13.91 14.11 161,300 -0.31(-2.15%)
Nov 17, 2006 14.74 14.85 14.40 14.42 90,000 -0.32(-2.17%)
Nov 16, 2006 15.20 15.27 14.70 14.74 124,000 -0.46(-3.03%)
Nov 15, 2006 14.98 15.36 14.82 15.20 186,200 +0.57(+3.90%)
Nov 14, 2006 15.18 15.19 14.57 14.63 89,900 -0.46(-3.05%)
Nov 13, 2006 15.18 15.31 14.74 15.09 94,000 +0.04(+0.27%)
Nov 10, 2006 15.49 15.50 15.00 15.05 125,800 -0.38(-2.46%)
Nov 09, 2006 15.17 15.50 14.80 15.43 320,000 +0.57(+3.84%)
Nov 08, 2006 13.46 15.10 13.46 14.86 530,800 +1.16(+8.47%)
Nov 07, 2006 13.60 13.80 13.10 13.70 79,000 +0.00(+0.00%)
Nov 06, 2006 13.82 13.85 13.25 13.70 49,000 +0.10(+0.74%)
Nov 03, 2006 13.60 13.65 13.45 13.60 37,600 +0.15(+1.12%)
Nov 02, 2006 13.50 13.70 13.44 13.45 69,700 +0.10(+0.75%)
Nov 01, 2006 13.77 13.95 13.02 13.35 80,800 -0.38(-2.77%)
Oct 31, 2006 13.25 13.73 13.22 13.73 106,400 +0.33(+2.46%)
Oct 30, 2006 13.65 13.75 13.25 13.40 93,900 -0.37(-2.69%)
Oct 27, 2006 13.98 14.05 13.75 13.77 72,600 -0.12(-0.86%)
Oct 26, 2006 13.95 14.10 13.80 13.89 85,700 +0.02(+0.14%)
Oct 25, 2006 14.10 14.15 13.81 13.87 103,300 -0.03(-0.22%)
Oct 24, 2006 14.07 14.20 13.67 13.90 83,200 -0.01(-0.07%)
Oct 23, 2006 13.85 13.99 12.06 13.91 218,500 -0.16(-1.14%)
Oct 20, 2006 14.25 14.34 13.87 14.07 89,900 -0.20(-1.40%)
Oct 19, 2006 14.05 14.44 14.05 14.27 81,600 -0.03(-0.21%)
Oct 18, 2006 14.75 15.25 14.03 14.30 130,500 -0.11(-0.76%)
Oct 17, 2006 14.38 14.47 13.90 14.41 172,200 +0.11(+0.77%)
Oct 16, 2006 13.55 14.38 13.44 14.30 266,500 +0.70(+5.15%)
Oct 13, 2006 13.44 13.70 13.31 13.60 144,500 +0.29(+2.18%)
Oct 12, 2006 13.02 13.39 13.02 13.31 88,900 +0.21(+1.60%)
Oct 11, 2006 13.36 13.46 13.04 13.10 83,600 -0.26(-1.95%)
Oct 10, 2006 13.06 13.45 13.06 13.36 187,600 +0.35(+2.69%)
Oct 09, 2006 12.75 13.06 12.65 13.01 151,800 +0.25(+1.96%)
Oct 06, 2006 12.29 12.95 12.00 12.76 204,600 +0.27(+2.16%)
Oct 05, 2006 12.38 12.50 12.20 12.49 90,900 +0.27(+2.22%)
Oct 04, 2006 11.90 12.29 11.70 12.22 212,800 +0.13(+1.07%)
Oct 03, 2006 12.28 12.35 11.85 12.09 172,800 -0.42(-3.36%)
Oct 02, 2006 12.90 12.96 12.40 12.51 148,300 -0.39(-3.02%)
Sep 29, 2006 12.22 13.00 12.22 12.90 240,500 +0.74(+6.09%)
Sep 28, 2006 12.25 12.54 12.12 12.16 107,000 -0.12(-0.98%)
Sep 27, 2006 12.13 12.39 11.75 12.28 145,100 +0.37(+3.11%)
Sep 26, 2006 11.51 12.10 11.50 11.91 319,000 +0.07(+0.59%)
Sep 25, 2006 11.72 11.93 11.15 11.84 185,300 -0.17(-1.42%)
Sep 22, 2006 12.17 12.30 11.82 12.01 88,000 -0.17(-1.40%)
Sep 21, 2006 12.20 12.50 12.05 12.18 111,800 -0.27(-2.17%)
Sep 20, 2006 12.58 12.58 12.30 12.45 124,200 -0.12(-0.95%)
Sep 19, 2006 12.20 12.58 12.05 12.57 150,000 +0.12(+0.96%)
Sep 18, 2006 12.43 12.50 12.21 12.45 125,100 -0.05(-0.40%)
Sep 15, 2006 11.99 12.89 11.85 12.50 487,700 +0.57(+4.78%)
Sep 14, 2006 11.90 12.18 11.60 11.93 235,800 -0.07(-0.58%)
Sep 13, 2006 12.30 12.50 11.67 12.00 340,000 -0.37(-2.99%)
Sep 12, 2006 12.02 12.50 12.01 12.37 178,200 +0.17(+1.39%)
Sep 11, 2006 13.00 13.00 12.05 12.20 514,200 -1.08(-8.13%)
Sep 08, 2006 13.75 13.90 13.28 13.28 84,800 -0.52(-3.77%)
Sep 07, 2006 13.69 13.99 13.60 13.80 82,300 +0.04(+0.29%)
Sep 06, 2006 13.99 14.00 13.75 13.76 69,200 -0.22(-1.57%)
Sep 05, 2006 13.81 14.00 13.81 13.98 57,700 +0.14(+1.01%)
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.