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, 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%)
Nov 01, 2011 13.55 13.91 12.80 13.19 125,189 -0.57(-4.14%)
Oct 31, 2011 14.93 14.93 13.72 13.76 69,573 -1.42(-9.35%)
Oct 28, 2011 14.89 15.28 14.89 15.18 42,305 +0.16(+1.07%)
Oct 27, 2011 13.96 15.10 13.96 15.02 97,299 +1.03(+7.36%)
Oct 26, 2011 13.57 14.10 12.90 13.99 52,327 +0.66(+4.95%)
Oct 25, 2011 13.96 14.01 13.31 13.33 29,785 -0.74(-5.26%)
Oct 24, 2011 13.57 14.11 13.55 14.07 44,017 +0.49(+3.61%)
Oct 21, 2011 14.14 14.20 13.36 13.58 28,081 -0.31(-2.23%)
Oct 20, 2011 13.59 14.01 12.94 13.89 75,532 +0.34(+2.51%)
Oct 19, 2011 14.15 14.15 13.52 13.55 32,761 -0.60(-4.24%)
Oct 18, 2011 13.94 14.47 13.61 14.15 58,912 +0.36(+2.61%)
Oct 17, 2011 14.53 14.70 13.70 13.79 57,684 -0.82(-5.61%)
Oct 14, 2011 14.49 14.68 14.17 14.61 65,089 +0.31(+2.17%)
Oct 13, 2011 13.73 14.40 13.50 14.30 45,706 +0.40(+2.88%)
Oct 12, 2011 13.50 14.00 13.50 13.90 68,104 +0.45(+3.35%)
Oct 11, 2011 13.12 13.77 13.12 13.45 67,581 +0.19(+1.43%)
Oct 10, 2011 12.98 13.26 12.89 13.26 42,772 +0.52(+4.08%)
Oct 07, 2011 13.17 13.18 12.63 12.74 32,344 -0.43(-3.26%)
Oct 06, 2011 13.52 13.57 12.87 13.17 37,055 -0.45(-3.30%)
Oct 05, 2011 13.58 13.74 13.20 13.62 81,139 +0.02(+0.15%)
Oct 04, 2011 11.98 13.91 11.66 13.60 101,323 +1.47(+12.12%)
Oct 03, 2011 12.64 12.88 12.12 12.13 72,019 -0.70(-5.46%)
Sep 30, 2011 12.78 13.42 12.64 12.83 68,373 -0.21(-1.61%)
Sep 29, 2011 13.16 13.20 12.71 13.04 54,128 +0.30(+2.35%)
Sep 28, 2011 12.79 13.24 12.51 12.74 119,538 -0.02(-0.16%)
Sep 27, 2011 11.71 12.84 11.68 12.76 99,519 +1.34(+11.73%)
Sep 26, 2011 11.35 11.42 11.02 11.42 68,947 +0.19(+1.69%)
Sep 23, 2011 11.08 11.39 10.98 11.23 46,810 +0.08(+0.72%)
Sep 22, 2011 11.10 11.55 10.92 11.15 111,545 -0.85(-7.08%)
Sep 21, 2011 12.34 12.57 11.97 12.00 87,212 -0.31(-2.52%)
Sep 20, 2011 12.55 12.75 12.28 12.31 65,375 -0.25(-1.99%)
Sep 19, 2011 12.76 12.88 12.27 12.56 28,330 -0.50(-3.83%)
Sep 16, 2011 13.27 13.39 12.71 13.06 56,740 -0.09(-0.68%)
Sep 15, 2011 13.09 13.25 12.94 13.15 22,786 +0.16(+1.23%)
Sep 14, 2011 12.85 13.11 12.50 12.99 52,958 +0.23(+1.80%)
Sep 13, 2011 12.63 12.94 12.44 12.76 30,234 +0.17(+1.35%)
Sep 12, 2011 12.32 12.66 12.26 12.59 36,517 +0.12(+0.96%)
Sep 09, 2011 12.69 12.87 12.41 12.47 42,651 -0.43(-3.33%)
Sep 08, 2011 12.93 13.20 12.79 12.90 46,477 -0.15(-1.15%)
Sep 07, 2011 12.81 13.11 12.72 13.05 102,181 +0.51(+4.07%)
Sep 06, 2011 12.29 12.66 12.25 12.54 67,103 -0.18(-1.42%)
Sep 02, 2011 12.55 12.86 12.55 12.72 66,285 -0.11(-0.86%)
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.