Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, January 6, 2010, 5:39AM ET - U.S. Markets open in 3 hours and 51 minutes. Dow Down 0.11% Nasdaq  0.00%
Energy, Inc. (EGAS)On Jan 5: 10.19   0.00 (0.00%)  
MORE ON EGAS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
5-Jan-1010.1810.369.8010.1923,30010.19
4-Jan-1010.5810.5810.1010.2518,60010.25
31-Dec-0910.4510.4510.1710.3011,50010.30
30-Dec-0910.4910.4910.1010.2216,90010.22
29-Dec-0910.8010.8010.3110.5527,40010.55
28-Dec-0910.9811.0010.7010.7529,70010.75
24-Dec-0910.4510.8210.3010.7237,20010.72
23-Dec-0910.6810.7810.0510.3044,40010.30
22-Dec-099.6511.189.6010.38176,00010.38
21-Dec-098.629.648.399.46136,7009.46
18-Dec-098.658.708.368.3877,3008.38
17-Dec-099.079.118.638.6536,2008.65
16-Dec-099.069.119.069.071,3009.07
15-Dec-099.119.119.009.105,5009.10
14-Dec-099.179.178.929.1516,0009.15
11-Dec-099.169.179.059.154,2009.15
11-Dec-09 $ 0.045 Dividend
10-Dec-099.059.178.949.1513,3009.10
9-Dec-099.189.199.089.0818,6009.04
8-Dec-098.989.198.888.9425,6008.90
7-Dec-099.009.058.878.876,6008.83
4-Dec-099.009.008.989.007,2008.96
3-Dec-098.899.008.889.007,3008.96
2-Dec-098.879.008.878.886,6008.84
1-Dec-098.908.908.818.856,0008.81
30-Nov-098.898.998.758.908,6008.86
27-Nov-098.758.828.758.811,8008.77
25-Nov-098.758.828.758.824,4008.78
24-Nov-098.858.958.758.757,7008.71
23-Nov-098.858.858.858.8508.81
20-Nov-098.858.858.858.853008.81
19-Nov-098.738.958.698.7514,6008.71
18-Nov-098.678.778.608.687,2008.64
17-Nov-098.688.808.628.758,0008.71
16-Nov-098.568.858.568.7810,4008.74
13-Nov-099.059.058.858.854,9008.81
12-Nov-098.979.058.798.794,7008.75
11-Nov-099.009.058.978.9710,9008.93
10-Nov-099.009.158.979.053,7009.01
10-Nov-09 $ 0.045 Dividend
9-Nov-099.149.159.029.153,0009.06
6-Nov-099.149.209.089.089,1008.99
5-Nov-099.029.109.029.101,6009.01
4-Nov-099.029.099.029.093,1009.00
3-Nov-098.829.058.829.052,2008.96
2-Nov-099.099.108.828.825,1008.73
30-Oct-099.049.108.888.887,4008.79
29-Oct-099.199.198.918.916,4008.82
28-Oct-099.009.258.938.939,1008.84
27-Oct-099.159.158.889.0012,4008.91
26-Oct-099.259.358.988.982,3008.89
23-Oct-099.019.258.998.997,4008.90
22-Oct-099.159.188.878.8712,6008.78
21-Oct-099.209.279.209.203,5009.11
20-Oct-099.109.309.109.209,6009.11
19-Oct-099.099.108.859.0911,0009.00
16-Oct-099.059.108.908.9014,8008.81
15-Oct-099.009.099.009.098,3009.00
14-Oct-099.109.108.929.0911,9009.00
13-Oct-099.009.108.909.002,9008.91
13-Oct-09 $ 0.045 Dividend
12-Oct-099.019.109.009.1012,3008.97
9-Oct-099.109.209.009.008,8008.87
8-Oct-099.359.398.909.0348,0008.90
7-Oct-098.499.188.459.10103,3008.97
6-Oct-098.448.458.368.379,6008.25
5-Oct-098.658.728.358.3514,7008.23
2-Oct-098.608.658.518.658,8008.52
1-Oct-098.608.608.558.602,9008.47
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions