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, 2007 17.85 18.13 17.80 18.04 108,600 +0.01(+0.06%)
Nov 29, 2007 18.05 18.15 17.90 18.03 30,700 -0.14(-0.77%)
Nov 28, 2007 18.29 18.30 17.98 18.17 64,000 +0.17(+0.94%)
Nov 27, 2007 18.48 18.51 17.88 18.00 77,200 -0.68(-3.64%)
Nov 26, 2007 18.59 18.85 18.32 18.68 47,600 +0.34(+1.85%)
Nov 23, 2007 18.02 18.44 17.80 18.34 35,300 +0.25(+1.38%)
Nov 21, 2007 18.40 18.60 18.00 18.09 55,000 -0.32(-1.74%)
Nov 20, 2007 18.80 19.07 18.39 18.41 32,200 -0.34(-1.82%)
Nov 19, 2007 19.20 19.25 18.37 18.75 49,225 -0.50(-2.60%)
Nov 16, 2007 18.95 19.25 18.50 19.25 59,700 +0.70(+3.77%)
Nov 15, 2007 18.91 18.91 18.41 18.55 96,200 -0.20(-1.07%)
Nov 14, 2007 18.25 19.05 18.18 18.75 143,700 +0.60(+3.31%)
Nov 13, 2007 18.32 18.75 17.91 18.15 204,650 +0.19(+1.06%)
Nov 12, 2007 18.00 18.43 17.90 17.96 123,700 -0.04(-0.22%)
Nov 09, 2007 18.24 18.50 17.70 18.00 113,950 -0.27(-1.48%)
Nov 08, 2007 18.69 18.85 17.91 18.27 164,000 -0.58(-3.08%)
Nov 07, 2007 19.29 19.57 18.65 18.85 198,700 -0.45(-2.33%)
Nov 06, 2007 17.15 19.36 17.15 19.30 131,331 +0.45(+2.39%)
Nov 05, 2007 19.23 19.23 18.51 18.85 87,700 -0.16(-0.84%)
Nov 02, 2007 18.55 19.01 18.44 19.01 70,800 +0.36(+1.93%)
Nov 01, 2007 18.55 18.95 18.30 18.65 78,300 +0.12(+0.65%)
Oct 31, 2007 18.30 18.75 18.06 18.53 83,100 +0.46(+2.55%)
Oct 30, 2007 18.61 18.88 18.00 18.07 94,900 -0.57(-3.06%)
Oct 29, 2007 18.60 18.72 18.35 18.64 78,000 +0.25(+1.36%)
Oct 26, 2007 18.24 18.43 18.01 18.39 101,600 +0.34(+1.88%)
Oct 25, 2007 18.20 18.20 17.87 18.05 62,500 -0.05(-0.28%)
Oct 24, 2007 18.00 18.15 17.87 18.10 118,400 +0.10(+0.56%)
Oct 23, 2007 18.99 19.09 17.75 18.00 153,200 -0.20(-1.10%)
Oct 22, 2007 17.51 18.20 17.49 18.20 88,000 +0.16(+0.89%)
Oct 19, 2007 18.32 18.41 17.73 18.04 96,600 -0.36(-1.96%)
Oct 18, 2007 17.99 18.40 17.70 18.40 62,800 +0.35(+1.94%)
Oct 17, 2007 18.43 18.43 17.57 18.05 65,500 +0.51(+2.91%)
Oct 16, 2007 17.85 17.85 17.00 17.54 154,600 -0.31(-1.74%)
Oct 15, 2007 18.80 19.00 17.40 17.85 87,500 +0.08(+0.45%)
Oct 12, 2007 17.75 17.92 17.50 17.77 41,000 +0.07(+0.40%)
Oct 11, 2007 17.38 17.84 17.37 17.70 104,700 +0.36(+2.08%)
Oct 10, 2007 16.56 17.38 16.55 17.34 129,300 +0.65(+3.89%)
Oct 09, 2007 16.94 17.16 16.45 16.69 105,500 -0.31(-1.82%)
Oct 08, 2007 17.30 17.35 17.00 17.00 41,400 -0.30(-1.73%)
Oct 05, 2007 17.89 17.97 16.89 17.30 95,900 -0.48(-2.69%)
Oct 04, 2007 18.20 18.20 17.51 17.78 58,600 -0.31(-1.72%)
Oct 03, 2007 18.42 18.42 17.95 18.09 49,800 -0.21(-1.15%)
Oct 02, 2007 18.40 18.49 17.89 18.30 98,300 +0.15(+0.83%)
Oct 01, 2007 17.54 18.91 17.54 18.15 357,200 +0.98(+5.71%)
Sep 28, 2007 17.12 17.49 17.12 17.17 86,000 +0.16(+0.94%)
Sep 27, 2007 16.48 17.23 16.35 17.01 161,700 +0.66(+4.04%)
Sep 26, 2007 16.60 16.60 16.28 16.35 57,900 -0.25(-1.51%)
Sep 25, 2007 15.95 16.75 15.95 16.60 98,900 +0.67(+4.21%)
Sep 24, 2007 16.00 16.40 15.90 15.93 193,200 -0.84(-5.01%)
Sep 21, 2007 16.59 16.77 16.40 16.77 57,300 +0.17(+1.02%)
Sep 20, 2007 16.65 16.65 16.37 16.60 47,600 -0.06(-0.36%)
Sep 19, 2007 16.52 16.72 16.41 16.66 81,400 +0.03(+0.18%)
Sep 18, 2007 16.61 16.67 16.30 16.63 87,700 +0.00(+0.00%)
Sep 17, 2007 16.70 16.71 16.50 16.63 40,100 +0.20(+1.22%)
Sep 14, 2007 16.30 16.50 16.00 16.43 77,200 +0.09(+0.55%)
Sep 13, 2007 16.47 16.68 16.30 16.34 82,900 -0.20(-1.21%)
Sep 12, 2007 16.69 16.75 16.50 16.54 111,500 -0.16(-0.96%)
Sep 11, 2007 16.25 16.87 16.05 16.70 102,100 +0.40(+2.45%)
Sep 10, 2007 16.30 16.55 16.00 16.30 72,100 -0.05(-0.31%)
Sep 07, 2007 16.72 16.85 16.31 16.35 157,100 -0.60(-3.54%)
Sep 06, 2007 16.94 17.06 16.79 16.95 29,900 +0.01(+0.06%)
Sep 05, 2007 17.17 17.17 16.61 16.94 32,100 -0.21(-1.22%)
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.