Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 9:58PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

National Grid plc (NGG)

At 4:02PM ET: 54.65   0.93 (1.73%)

MORE ON NGG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 54.83 55.14 54.45 54.65 137,700 54.65 20-Nov-09 53.46 53.86 53.34 53.72 477,500 53.72 19-Nov-09 53.94 54.30 53.29 54.15 165,600 54.15 18-Nov-09 53.85 53.95 53.56 53.88 84,500 53.88 17-Nov-09 53.93 54.05 53.56 53.99 185,800 53.99 16-Nov-09 53.47 54.00 53.40 53.76 149,400 53.76 13-Nov-09 52.31 52.66 52.07 52.60 148,300 52.60 12-Nov-09 51.40 51.54 51.02 51.38 107,900 51.38 11-Nov-09 51.87 51.96 51.25 51.43 308,700 51.43 10-Nov-09 52.06 52.18 51.67 51.80 212,400 51.80 9-Nov-09 51.88 52.02 51.66 52.02 83,900 52.02 6-Nov-09 50.79 51.27 50.65 51.12 174,700 51.12 5-Nov-09 51.26 51.61 51.00 51.35 69,000 51.35 4-Nov-09 50.83 51.33 50.67 50.75 132,400 50.75 3-Nov-09 49.48 49.82 49.33 49.68 100,100 49.68 2-Nov-09 49.79 50.14 49.12 49.57 157,100 49.57 30-Oct-09 51.11 51.14 49.51 49.61 327,900 49.61 29-Oct-09 50.40 50.86 50.18 50.75 290,700 50.75 28-Oct-09 49.40 49.81 49.21 49.29 331,200 49.29 27-Oct-09 49.01 49.19 48.58 49.01 209,800 49.01 26-Oct-09 48.47 48.82 48.08 48.25 146,800 48.25 23-Oct-09 48.99 48.99 48.04 48.22 172,200 48.22 22-Oct-09 49.48 49.85 49.30 49.75 169,000 49.75 21-Oct-09 49.72 50.01 49.37 49.42 131,200 49.42 20-Oct-09 49.38 49.45 48.61 48.95 270,100 48.95 19-Oct-09 48.16 48.97 48.00 48.81 306,600 48.81 16-Oct-09 48.00 48.04 47.47 47.87 141,000 47.87 15-Oct-09 46.94 47.24 46.81 47.17 451,400 47.17 14-Oct-09 46.92 47.00 46.52 46.86 255,000 46.86 13-Oct-09 46.55 47.40 46.13 47.27 321,900 47.27 12-Oct-09 47.12 47.33 46.75 47.09 147,500 47.09 9-Oct-09 47.92 47.98 47.71 47.98 131,500 47.98 8-Oct-09 48.55 48.77 47.94 48.57 94,500 48.57 7-Oct-09 48.28 48.54 48.11 48.48 77,700 48.48 6-Oct-09 48.09 48.42 48.07 48.40 255,100 48.40 5-Oct-09 47.97 48.39 47.67 48.34 109,700 48.34 2-Oct-09 48.24 48.53 47.75 47.96 121,600 47.96 1-Oct-09 48.74 48.74 48.05 48.08 86,800 48.08 30-Sep-09 49.08 49.08 48.24 48.75 88,500 48.75 29-Sep-09 48.26 48.43 48.00 48.38 157,300 48.38 28-Sep-09 48.05 48.56 48.00 48.43 96,700 48.43 25-Sep-09 48.43 48.74 48.11 48.28 84,800 48.28 24-Sep-09 49.57 49.60 48.28 48.55 136,900 48.55 23-Sep-09 50.44 50.75 50.01 50.03 106,700 50.03 22-Sep-09 50.15 50.34 49.99 50.29 116,500 50.29 21-Sep-09 49.79 50.23 49.62 50.11 90,900 50.11 18-Sep-09 50.61 50.67 50.19 50.59 263,800 50.59 17-Sep-09 51.51 51.70 51.14 51.21 109,300 51.21 16-Sep-09 51.20 52.00 51.10 52.00 140,400 52.00 15-Sep-09 51.68 51.86 51.23 51.78 145,000 51.78 14-Sep-09 51.19 51.42 51.00 51.31 102,800 51.31 11-Sep-09 51.71 51.78 50.93 51.05 169,300 51.05 10-Sep-09 50.56 50.91 50.39 50.89 195,100 50.89 9-Sep-09 49.22 49.96 49.11 49.84 215,700 49.84 8-Sep-09 48.89 49.05 48.75 48.85 73,700 48.85 4-Sep-09 48.24 48.80 48.10 48.80 69,500 48.80 3-Sep-09 48.09 48.13 47.42 47.80 134,900 47.80 2-Sep-09 47.64 48.02 47.62 47.80 99,900 47.80 1-Sep-09 47.46 48.28 47.10 47.28 102,600 47.28 31-Aug-09 48.48 48.55 47.90 48.09 92,100 48.09 28-Aug-09 49.43 49.47 48.40 48.55 116,300 48.55 27-Aug-09 49.09 49.73 48.77 49.68 144,900 49.68 26-Aug-09 48.45 48.89 48.18 48.79 143,000 48.79 25-Aug-09 48.88 49.33 48.64 48.84 103,000 48.84 24-Aug-09 48.98 49.41 48.52 48.70 106,700 48.70 21-Aug-09 49.34 49.69 49.25 49.43 133,200 49.43 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions