One Gas Inc (NY: OGS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	48.76	48.96	48.23	48.29	308,269	-0.54(-1.10%)
Mar 30, 2016	48.61	49.20	48.36	48.83	340,519	+0.21(+0.42%)
Mar 29, 2016	47.34	48.77	47.13	48.62	430,102	+1.32(+2.79%)
Mar 28, 2016	47.29	47.57	46.86	47.30	250,781	-0.10(-0.22%)
Mar 24, 2016	46.22	47.40	47.40	47.40	498,412	+1.04(+2.23%)
Mar 23, 2016	46.19	46.63	45.65	46.37	348,048	-0.02(-0.03%)
Mar 22, 2016	46.01	46.74	46.01	46.38	535,991	+0.48(+1.05%)
Mar 21, 2016	45.93	46.33	45.21	45.90	777,695	-0.12(-0.26%)
Mar 18, 2016	47.27	47.30	45.92	46.02	1,537,325	-1.49(-3.14%)
Mar 17, 2016	47.51	47.63	47.08	47.51	462,429	-0.02(-0.03%)
Mar 16, 2016	47.03	47.88	46.62	47.53	328,727	+0.43(+0.91%)
Mar 15, 2016	46.83	47.47	46.83	47.10	280,943	+0.13(+0.29%)
Mar 14, 2016	47.09	47.39	46.77	46.97	268,820	-0.12(-0.25%)
Mar 11, 2016	47.72	47.92	46.94	47.09	312,309	-0.27(-0.57%)
Mar 10, 2016	47.09	47.42	46.90	47.36	344,833	+0.16(+0.33%)
Mar 09, 2016	47.01	47.62	46.72	47.20	352,797	+0.27(+0.57%)
Mar 08, 2016	46.70	47.80	46.47	46.93	616,924	+0.31(+0.66%)
Mar 07, 2016	46.67	47.35	46.43	46.62	362,629	-0.12(-0.25%)
Mar 04, 2016	46.04	47.13	45.88	46.74	368,105	+0.52(+1.13%)
Mar 03, 2016	46.08	46.24	45.49	46.22	270,604	+0.10(+0.22%)
Mar 02, 2016	45.74	46.29	45.15	46.11	325,098	+0.17(+0.36%)
Mar 01, 2016	46.03	46.42	45.61	45.95	252,130	+0.13(+0.28%)
Feb 29, 2016	45.51	46.38	44.23	45.82	424,406	+0.31(+0.68%)
Feb 26, 2016	47.28	47.35	45.37	45.51	355,677	-1.71(-3.62%)
Feb 25, 2016	47.08	47.45	46.92	47.22	254,366	+0.27(+0.57%)
Feb 24, 2016	45.76	46.99	45.76	46.95	391,248	+1.07(+2.33%)
Feb 23, 2016	45.49	46.18	45.49	45.89	434,159	+0.13(+0.27%)
Feb 22, 2016	45.96	46.11	45.65	45.76	345,467	+0.17(+0.38%)
Feb 19, 2016	46.05	46.29	45.40	45.59	528,604	-0.43(-0.94%)
Feb 18, 2016	45.04	46.07	44.72	46.02	599,348	+0.41(+0.90%)
Feb 17, 2016	45.72	45.89	45.31	45.61	446,851	-0.19(-0.41%)
Feb 16, 2016	45.78	46.05	45.25	45.80	356,679	+0.13(+0.28%)
Feb 12, 2016	45.32	45.67	45.67	45.67	633,804	+0.55(+1.22%)
Feb 11, 2016	45.11	45.46	44.74	45.12	298,457	-0.35(-0.76%)
Feb 10, 2016	45.96	46.00	45.22	45.47	258,482	-0.32(-0.70%)
Feb 09, 2016	45.17	46.17	45.15	45.79	535,685	+0.28(+0.62%)
Feb 08, 2016	44.71	45.67	44.60	45.51	493,564	+0.81(+1.81%)
Feb 05, 2016	44.49	45.23	44.13	44.70	408,485	+0.13(+0.28%)
Feb 04, 2016	45.58	45.58	44.28	44.57	476,131	-0.86(-1.88%)
Feb 03, 2016	45.67	45.96	45.00	45.43	420,457	-0.09(-0.19%)
Feb 02, 2016	44.42	45.58	44.30	45.52	412,897	+0.80(+1.79%)
Feb 01, 2016	44.58	45.33	44.20	44.71	526,751	+0.28(+0.64%)
Jan 29, 2016	43.31	44.57	43.31	44.43	870,076	+1.47(+3.42%)
Jan 28, 2016	42.00	43.68	42.00	42.96	547,915	+1.28(+3.07%)
Jan 27, 2016	41.86	42.19	41.31	41.68	450,047	-0.27(-0.64%)
Jan 26, 2016	41.31	42.08	41.31	41.95	428,485	+0.86(+2.10%)
Jan 25, 2016	41.36	41.64	40.85	41.09	313,353	-0.29(-0.70%)
Jan 22, 2016	40.45	41.40	40.17	41.38	855,051	+1.15(+2.87%)
Jan 21, 2016	41.24	41.57	40.08	40.22	776,963	-0.78(-1.90%)
Jan 20, 2016	41.24	41.59	40.11	41.00	629,947	+0.42(+1.05%)
Jan 19, 2016	40.62	40.91	40.23	40.57	398,530	+0.27(+0.68%)
Jan 15, 2016	39.47	40.30	40.30	40.30	632,658	-0.09(-0.21%)
Jan 14, 2016	38.55	40.43	38.42	40.39	866,652	+1.93(+5.03%)
Jan 13, 2016	38.66	39.02	38.26	38.45	534,101	-0.20(-0.53%)
Jan 12, 2016	38.84	38.84	37.90	38.66	566,190	+0.09(+0.24%)
Jan 11, 2016	38.07	38.70	38.07	38.56	395,068	+0.52(+1.36%)
Jan 08, 2016	38.12	38.56	37.90	38.05	601,682	+0.02(+0.06%)
Jan 07, 2016	38.34	38.56	38.00	38.02	700,903	-0.77(-1.98%)
Jan 06, 2016	38.22	38.91	38.22	38.79	451,706	+0.40(+1.04%)
Jan 05, 2016	38.34	38.67	37.90	38.39	418,574	+0.05(+0.14%)

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.