NGG Historical Prices | National Grid Transco, PLC Nati Stock

Dow

0.34% Nasdaq

0.16%

National Grid plc (NGG)

-NYSE

63.61 0.61(0.95%) 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	63.40	63.88	63.36	63.61	445,000	63.61
May 20, 2013	63.76	64.56	63.76	64.22	582,500	64.22
May 17, 2013	62.89	63.25	62.87	63.16	583,600	63.16
May 16, 2013	63.15	64.04	63.14	63.70	349,300	63.70
May 15, 2013	64.31	64.49	64.14	64.25	328,000	64.25
May 14, 2013	64.20	64.55	64.05	64.45	387,400	64.45
May 13, 2013	63.96	63.99	63.56	63.70	387,100	63.70
May 10, 2013	63.07	63.17	62.90	63.11	375,800	63.11
May 9, 2013	63.51	63.69	63.05	63.23	379,600	63.23
May 8, 2013	63.59	63.81	63.50	63.61	232,500	63.61
May 7, 2013	63.38	63.61	63.11	63.54	299,300	63.54
May 6, 2013	63.97	64.09	63.46	63.73	396,600	63.73
May 3, 2013	64.17	64.49	63.82	63.97	623,700	63.97
May 2, 2013	63.54	63.67	63.30	63.65	432,700	63.65
May 1, 2013	64.09	64.42	63.71	64.08	546,200	64.08
Apr 30, 2013	63.05	63.78	63.05	63.78	401,400	63.78
Apr 29, 2013	63.27	63.51	63.08	63.34	515,900	63.34
Apr 26, 2013	62.34	62.56	62.31	62.39	423,700	62.39
Apr 25, 2013	61.76	62.01	61.58	61.61	436,400	61.61
Apr 24, 2013	61.47	61.62	61.43	61.52	372,100	61.52
Apr 23, 2013	61.14	61.73	60.99	61.53	560,700	61.53
Apr 22, 2013	60.88	60.99	60.27	60.41	588,300	60.41
Apr 19, 2013	60.67	60.81	60.37	60.50	469,200	60.50
Apr 18, 2013	60.63	60.70	60.27	60.43	257,100	60.43
Apr 17, 2013	60.53	60.60	60.06	60.32	400,000	60.32
Apr 16, 2013	60.37	60.73	60.10	60.69	573,000	60.69
Apr 15, 2013	61.29	61.49	60.74	60.81	733,800	60.81
Apr 12, 2013	60.72	61.08	60.68	60.96	451,200	60.96
Apr 11, 2013	60.30	60.60	60.30	60.48	394,100	60.48
Apr 10, 2013	59.84	60.40	59.77	60.12	443,300	60.12
Apr 9, 2013	59.79	59.92	59.39	59.58	666,900	59.58
Apr 8, 2013	60.08	60.17	59.82	60.14	299,900	60.14
Apr 5, 2013	59.68	60.14	59.63	60.08	417,000	60.08
Apr 4, 2013	59.08	59.50	58.92	59.47	602,900	59.47
Apr 3, 2013	59.20	59.32	59.07	59.19	1,242,500	59.19
Apr 2, 2013	58.89	59.06	58.60	58.79	462,400	58.79
Apr 1, 2013	57.96	58.05	57.86	57.94	275,600	57.94
Mar 28, 2013	58.11	58.33	57.88	58.01	527,700	58.01
Mar 27, 2013	56.73	57.02	56.59	56.74	420,900	56.74
Mar 26, 2013	57.18	57.24	56.84	57.03	461,900	57.03
Mar 25, 2013	57.49	57.77	57.12	57.28	345,200	57.28
Mar 22, 2013	57.00	57.73	56.96	57.57	580,800	57.57
Mar 21, 2013	56.11	56.45	55.98	56.29	379,400	56.29
Mar 20, 2013	56.51	56.65	56.33	56.41	504,100	56.41
Mar 19, 2013	56.08	56.40	55.86	56.18	790,700	56.18
Mar 18, 2013	55.89	55.89	55.41	55.41	508,800	55.41
Mar 15, 2013	55.76	55.82	55.46	55.55	549,500	55.55
Mar 14, 2013	55.58	56.04	55.54	55.96	645,700	55.96
Mar 13, 2013	55.53	55.62	55.32	55.36	432,100	55.36
Mar 12, 2013	55.19	55.28	54.99	55.14	516,400	55.14
Mar 11, 2013	54.83	55.00	54.71	54.94	373,700	54.94
Mar 8, 2013	55.06	55.12	54.64	54.75	433,100	54.75
Mar 7, 2013	55.27	55.38	55.11	55.18	203,700	55.18
Mar 6, 2013	55.31	55.43	55.03	55.15	535,500	55.15
Mar 5, 2013	55.70	55.82	55.37	55.42	458,100	55.42
Mar 4, 2013	55.03	55.61	54.88	55.57	707,400	55.57
Mar 1, 2013	54.46	54.71	54.37	54.56	440,700	54.56
Feb 28, 2013	55.58	55.64	55.10	55.10	763,000	55.10
Feb 27, 2013	54.48	54.89	54.39	54.81	359,500	54.81
Feb 26, 2013	54.40	54.51	54.05	54.18	306,700	54.18
Feb 25, 2013	54.16	54.63	54.08	54.19	1,030,600	54.19
Feb 22, 2013	54.54	54.69	54.46	54.57	399,400	54.57
Feb 21, 2013	53.98	54.10	53.75	53.98	558,200	53.98
Feb 20, 2013	54.30	54.51	54.17	54.17	774,500	54.17
Feb 19, 2013	54.10	54.25	53.96	53.99	516,600	53.99
Feb 15, 2013	52.87	53.11	52.81	52.95	888,300	52.95
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NGG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

National Grid plc (NGG)