Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, February 10, 2010, 1:39AM ET - U.S. Markets open in 7 hours and 51 minutes. Dow Up 1.52% Nasdaq Up 1.17%
Energy, Inc. (EGAS)On Feb 9: 10.2201  Up 0.0201 (0.20%)  
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*
9-Feb-1010.2310.2510.2210.224,40010.22
8-Feb-1010.0010.2010.0010.204,80010.20
5-Feb-1010.0110.019.959.9513,9009.95
4-Feb-1010.0410.0810.0010.013,70010.01
3-Feb-1010.0010.209.9910.1016,00010.10
2-Feb-109.9910.009.949.997,6009.99
1-Feb-1010.0610.119.959.999,6009.99
29-Jan-1010.1610.2610.0610.067,50010.06
28-Jan-1010.0210.2210.0210.1513,50010.15
27-Jan-109.8710.059.879.987,3009.98
26-Jan-109.839.889.659.8816,2009.88
25-Jan-1010.4710.509.809.8630,4009.86
22-Jan-1010.0810.1310.0410.1017,20010.10
21-Jan-1010.3010.3310.0510.0513,20010.05
20-Jan-1010.1210.3610.0310.2712,10010.27
19-Jan-1010.2610.3810.1210.1519,40010.15
15-Jan-1010.3210.3210.1210.2713,80010.27
14-Jan-1010.3710.4210.2710.3511,60010.35
13-Jan-1010.4310.4310.3510.375,30010.37
13-Jan-10 $ 0.045 Dividend
12-Jan-1010.3710.4510.3410.455,60010.41
11-Jan-1010.9210.9210.3610.5023,10010.45
8-Jan-1010.0010.4010.0010.3425,20010.30
7-Jan-1010.2810.379.919.9629,2009.92
6-Jan-1010.1810.4810.1510.3118,80010.27
5-Jan-1010.1810.369.8010.1923,30010.15
4-Jan-1010.5810.5810.1010.2518,60010.21
31-Dec-0910.4510.4510.1710.3011,50010.26
30-Dec-0910.4910.4910.1010.2216,90010.18
29-Dec-0910.8010.8010.3110.5527,40010.50
28-Dec-0910.9811.0010.7010.7529,70010.70
24-Dec-0910.4510.8210.3010.7237,20010.67
23-Dec-0910.6810.7810.0510.3044,40010.26
22-Dec-099.6511.189.6010.38176,00010.34
21-Dec-098.629.648.399.46136,7009.42
18-Dec-098.658.708.368.3877,3008.34
17-Dec-099.079.118.638.6536,2008.61
16-Dec-099.069.119.069.071,3009.03
15-Dec-099.119.119.009.105,5009.06
14-Dec-099.179.178.929.1516,0009.11
11-Dec-099.169.179.059.154,2009.11
11-Dec-09 $ 0.045 Dividend
10-Dec-099.059.178.949.1513,3009.07
9-Dec-099.189.199.089.0818,6009.00
8-Dec-098.989.198.888.9425,6008.86
7-Dec-099.009.058.878.876,6008.79
4-Dec-099.009.008.989.007,2008.92
3-Dec-098.899.008.889.007,3008.92
2-Dec-098.879.008.878.886,6008.80
1-Dec-098.908.908.818.856,0008.77
30-Nov-098.898.998.758.908,6008.82
27-Nov-098.758.828.758.811,8008.73
25-Nov-098.758.828.758.824,4008.74
24-Nov-098.858.958.758.757,7008.67
23-Nov-098.858.858.858.8508.77
20-Nov-098.858.858.858.853008.77
19-Nov-098.738.958.698.7514,6008.67
18-Nov-098.678.778.608.687,2008.60
17-Nov-098.688.808.628.758,0008.67
16-Nov-098.568.858.568.7810,4008.70
13-Nov-099.059.058.858.854,9008.77
12-Nov-098.979.058.798.794,7008.71
11-Nov-099.009.058.978.9710,9008.89
10-Nov-099.009.158.979.053,7008.97
10-Nov-09 $ 0.045 Dividend
9-Nov-099.149.159.029.153,0009.02
6-Nov-099.149.209.089.089,1008.95
5-Nov-099.029.109.029.101,6008.97
4-Nov-099.029.099.029.093,1008.96
* 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