Skip to main content

Natural Gas Services Group (NY: NGS )

19.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Sep 29, 2003 5.900 5.900 5.900 5.900 5,100 +0.00(+0.00%)
Sep 26, 2003 6.000 5.900 5.760 5.900 5,400 -0.10(-1.67%)
Sep 25, 2003 6.000 6.000 6.000 6.000 2,000 +0.10(+1.69%)
Sep 24, 2003 5.970 5.900 5.900 5.900 4,600 -0.05(-0.84%)
Sep 23, 2003 6.000 6.000 6.000 5.950 2,500 -0.34(-5.41%)
Sep 22, 2003 6.100 6.290 5.910 6.290 7,800 +0.19(+3.11%)
Sep 19, 2003 6.100 6.100 6.030 6.100 26,300 -0.35(-5.43%)
Sep 18, 2003 6.380 6.450 6.450 6.450 800 +0.07(+1.10%)
Sep 17, 2003 6.400 6.400 6.400 6.380 4,000 +0.08(+1.27%)
Sep 16, 2003 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Sep 15, 2003 6.250 6.300 6.250 6.300 5,100 -0.20(-3.08%)
Sep 12, 2003 6.410 6.500 6.410 6.500 3,200 +0.00(+0.00%)
Sep 11, 2003 6.480 6.500 6.480 6.500 5,000 +0.02(+0.31%)
Sep 10, 2003 6.520 6.520 6.480 6.480 1,500 -0.02(-0.31%)
Sep 09, 2003 6.400 6.500 6.380 6.500 8,300 +0.05(+0.78%)
Sep 08, 2003 6.540 6.540 6.450 6.450 2,500 -0.09(-1.38%)
Sep 05, 2003 6.460 6.540 6.460 6.540 4,000 +0.04(+0.62%)
Sep 04, 2003 6.540 6.540 6.430 6.500 6,300 -0.05(-0.76%)
Sep 03, 2003 6.600 6.600 6.450 6.550 13,500 -0.10(-1.50%)
Sep 02, 2003 6.380 6.700 6.300 6.650 29,000 +0.26(+4.07%)
Aug 29, 2003 6.390 6.390 6.350 6.390 1,500 +0.00(+0.00%)
Aug 28, 2003 6.400 6.400 6.350 6.390 7,100 +0.03(+0.47%)
Aug 27, 2003 6.400 6.400 6.360 6.360 400 -0.04(-0.63%)
Aug 26, 2003 6.400 6.450 6.400 6.400 4,700 +0.05(+0.79%)
Aug 25, 2003 6.350 6.450 6.350 6.350 5,700 +0.00(+0.00%)
Aug 22, 2003 6.300 6.350 6.200 6.350 7,600 -0.04(-0.63%)
Aug 21, 2003 6.400 6.400 6.300 6.390 3,300 -0.01(-0.16%)
Aug 20, 2003 6.390 6.400 6.390 6.400 3,100 +0.01(+0.16%)
Aug 19, 2003 6.400 6.400 6.300 6.390 3,200 -0.01(-0.16%)
Aug 18, 2003 6.290 6.400 6.290 6.400 9,500 +0.11(+1.75%)
Aug 15, 2003 6.290 6.290 6.290 6.290 400 +0.08(+1.29%)
Aug 14, 2003 6.210 6.230 6.210 6.210 8,600 -0.04(-0.64%)
Aug 13, 2003 6.260 6.260 6.100 6.250 6,400 -0.15(-2.34%)
Aug 12, 2003 6.390 6.400 6.300 6.400 1,400 -0.05(-0.78%)
Aug 11, 2003 6.510 6.550 6.450 6.450 3,100 -0.06(-0.92%)
Aug 08, 2003 6.480 6.510 6.400 6.510 6,900 +0.02(+0.31%)
Aug 07, 2003 6.200 6.520 6.200 6.490 13,500 +0.29(+4.68%)
Aug 06, 2003 6.600 6.600 6.200 6.200 9,100 -0.40(-6.06%)
Aug 05, 2003 6.560 6.630 6.510 6.600 3,600 +0.02(+0.30%)
Aug 04, 2003 6.550 6.640 6.520 6.580 5,400 -0.02(-0.30%)
Aug 01, 2003 6.400 6.650 6.280 6.600 7,600 +0.16(+2.48%)
Jul 31, 2003 6.710 6.730 6.350 6.440 14,400 -0.26(-3.88%)
Jul 30, 2003 6.740 6.750 6.650 6.700 13,300 -0.04(-0.59%)
Jul 29, 2003 6.600 6.750 6.600 6.740 20,800 +0.10(+1.51%)
Jul 28, 2003 6.500 6.690 6.410 6.640 20,800 +0.34(+5.40%)
Jul 25, 2003 6.240 6.340 6.220 6.300 8,700 +0.14(+2.27%)
Jul 24, 2003 5.950 6.160 5.950 6.160 4,500 +0.21(+3.53%)
Jul 23, 2003 5.940 5.990 5.850 5.950 2,600 +0.10(+1.71%)
Jul 22, 2003 5.800 5.880 5.800 5.850 3,500 +0.05(+0.86%)
Jul 21, 2003 5.660 5.950 5.660 5.800 16,200 -0.11(-1.86%)
Jul 18, 2003 5.910 6.030 5.910 5.910 2,400 -0.09(-1.50%)
Jul 17, 2003 5.900 6.000 5.750 6.000 17,300 +0.00(+0.00%)
Jul 16, 2003 6.200 6.300 5.900 6.000 9,400 -0.20(-3.23%)
Jul 15, 2003 6.250 6.340 6.200 6.200 4,900 -0.04(-0.64%)
Jul 14, 2003 6.250 6.260 6.240 6.240 1,200 +0.00(+0.00%)
Jul 11, 2003 6.000 6.320 5.990 6.240 19,700 +0.24(+4.00%)
Jul 10, 2003 5.940 6.010 5.900 6.000 16,500 +0.06(+1.01%)
Jul 09, 2003 5.740 5.940 5.740 5.940 7,500 +0.34(+6.07%)
Jul 08, 2003 5.790 5.790 5.450 5.600 27,300 -0.18(-3.11%)
Jul 07, 2003 5.750 5.810 5.650 5.780 8,300 +0.02(+0.35%)
Jul 03, 2003 5.810 5.810 5.760 5.760 1,500 -0.05(-0.86%)
Jul 02, 2003 6.090 6.090 5.800 5.810 12,000 -0.29(-4.75%)
Jul 01, 2003 5.600 6.100 5.550 6.100 28,500 +0.50(+8.93%)
Jun 30, 2003 5.970 5.970 5.600 5.600 4,200 -0.28(-4.76%)
Jun 27, 2003 5.750 5.900 5.600 5.880 24,600 +0.08(+1.38%)
Jun 26, 2003 5.810 6.050 5.790 5.800 10,700 -0.10(-1.69%)
Jun 25, 2003 6.090 6.090 5.860 5.900 6,100 -0.15(-2.48%)
Jun 24, 2003 5.850 6.080 5.850 6.050 19,600 +0.05(+0.83%)
Jun 23, 2003 6.550 6.550 5.750 6.000 31,000 -0.45(-6.98%)
Jun 20, 2003 6.650 6.650 6.400 6.450 20,400 +0.00(+0.00%)
Jun 19, 2003 6.000 6.450 5.900 6.450 21,600 +0.27(+4.37%)
Jun 18, 2003 6.500 6.540 5.940 6.180 37,200 -0.32(-4.92%)
Jun 17, 2003 6.600 6.790 6.500 6.500 36,400 -0.09(-1.37%)
Jun 16, 2003 6.700 7.250 6.500 6.590 133,100 +0.14(+2.17%)
Jun 13, 2003 6.240 6.450 5.900 6.450 48,300 +0.41(+6.79%)
Jun 12, 2003 5.850 6.100 5.760 6.040 55,900 +0.44(+7.86%)
Jun 11, 2003 5.650 5.850 5.100 5.600 91,400 +0.20(+3.70%)
Jun 10, 2003 4.980 5.430 4.900 5.400 36,600 +0.50(+10.20%)
Jun 09, 2003 4.840 5.080 4.750 4.900 26,400 +0.06(+1.24%)
Jun 06, 2003 4.590 4.850 4.590 4.840 11,300 +0.24(+5.22%)
Jun 05, 2003 4.500 4.600 4.400 4.600 68,800 +0.25(+5.75%)
Jun 04, 2003 4.250 4.360 4.250 4.350 8,800 +0.14(+3.33%)
Jun 03, 2003 4.250 4.250 4.210 4.210 2,100 -0.07(-1.64%)
Jun 02, 2003 4.290 4.290 4.210 4.280 5,800 -0.01(-0.23%)
May 30, 2003 4.290 4.300 4.200 4.290 6,000 +0.01(+0.23%)
May 29, 2003 4.220 4.280 4.220 4.280 1,000 +0.07(+1.66%)
May 28, 2003 4.290 4.290 4.200 4.210 6,900 -0.02(-0.47%)
May 27, 2003 4.240 4.300 4.200 4.230 9,000 +0.03(+0.71%)
May 23, 2003 4.200 4.200 4.200 4.200 2,300 +0.00(+0.00%)
May 22, 2003 4.290 4.290 4.200 4.200 6,200 -0.10(-2.33%)
May 21, 2003 4.300 4.300 4.250 4.300 2,200 +0.00(+0.00%)
May 20, 2003 4.300 4.300 4.300 4.300 500 -0.01(-0.23%)
May 19, 2003 4.390 4.500 4.300 4.310 9,100 -0.08(-1.82%)
May 16, 2003 4.450 4.490 4.330 4.390 4,900 +0.07(+1.62%)
May 15, 2003 4.410 4.410 4.250 4.320 5,700 -0.13(-2.92%)
May 14, 2003 4.360 4.450 4.300 4.450 3,500 +0.05(+1.14%)
May 13, 2003 4.260 4.400 4.250 4.400 1,700 +0.09(+2.09%)
May 12, 2003 4.250 4.400 4.250 4.310 13,400 -0.02(-0.46%)
May 09, 2003 4.170 4.340 4.170 4.330 28,500 +0.15(+3.59%)
May 08, 2003 4.210 4.210 4.100 4.180 14,900 -0.11(-2.56%)
May 07, 2003 4.260 4.290 4.260 4.290 700 -0.06(-1.38%)
May 06, 2003 4.170 4.350 4.170 4.350 2,100 +0.10(+2.35%)
May 05, 2003 4.150 4.250 4.100 4.250 7,000 +0.15(+3.66%)
May 02, 2003 4.000 4.200 4.000 4.100 18,400 +0.15(+3.80%)
May 01, 2003 3.900 3.950 3.890 3.950 6,100 +0.06(+1.54%)
Apr 30, 2003 3.900 3.900 3.850 3.890 13,000 -0.05(-1.27%)
Apr 29, 2003 3.900 4.000 3.850 3.940 19,400 +0.29(+7.95%)
Apr 28, 2003 3.780 3.860 3.650 3.650 5,600 -0.14(-3.69%)
Apr 25, 2003 3.660 3.790 3.650 3.790 7,900 +0.14(+3.84%)
Apr 24, 2003 3.700 3.700 3.650 3.650 5,200 -0.08(-2.14%)
Apr 23, 2003 3.760 3.760 3.700 3.730 6,400 -0.02(-0.53%)
Apr 22, 2003 3.810 3.810 3.750 3.750 3,200 -0.05(-1.32%)
Apr 21, 2003 3.810 3.810 3.800 3.800 2,000 -0.01(-0.26%)
Apr 17, 2003 3.960 3.960 3.810 3.810 2,800 -0.09(-2.31%)
Apr 16, 2003 3.750 3.900 3.750 3.900 7,100 +0.15(+4.00%)
Apr 15, 2003 3.750 3.760 3.750 3.750 4,900 +0.00(+0.00%)
Apr 14, 2003 3.830 3.830 3.750 3.750 600 -0.01(-0.27%)
Apr 11, 2003 3.850 3.850 3.750 3.760 2,200 +0.01(+0.27%)
Apr 10, 2003 3.750 3.780 3.750 3.750 3,100 +0.00(+0.00%)
Apr 09, 2003 3.860 3.860 3.750 3.750 2,800 -0.15(-3.85%)
Apr 08, 2003 3.820 3.900 3.750 3.900 5,000 +0.00(+0.00%)
Apr 07, 2003 3.850 3.900 3.850 3.900 2,200 +0.05(+1.30%)
Apr 04, 2003 3.700 3.850 3.700 3.850 8,500 +0.15(+4.05%)
Apr 03, 2003 3.750 3.750 3.650 3.700 11,700 -0.06(-1.60%)
Apr 02, 2003 3.920 3.920 3.750 3.760 5,700 -0.08(-2.08%)
Apr 01, 2003 3.860 3.860 3.750 3.840 10,000 -0.06(-1.54%)
Mar 31, 2003 3.910 3.960 3.810 3.900 10,900 -0.15(-3.70%)
Mar 28, 2003 4.060 4.060 3.900 4.050 7,900 -0.10(-2.41%)
Mar 27, 2003 4.180 4.180 4.000 4.150 13,100 -0.03(-0.72%)
Mar 26, 2003 4.100 4.190 4.050 4.180 11,200 +0.00(+0.00%)
Mar 25, 2003 4.090 4.180 4.000 4.180 27,700 +0.08(+1.95%)
Mar 24, 2003 4.110 4.110 4.100 4.100 1,000 -0.05(-1.20%)
Mar 21, 2003 4.180 4.180 4.100 4.150 3,200 -0.02(-0.48%)
Mar 20, 2003 4.060 4.170 4.000 4.170 9,000 +0.08(+1.96%)
Mar 19, 2003 4.040 4.100 4.010 4.090 5,300 +0.09(+2.25%)
Mar 18, 2003 3.980 4.000 3.950 4.000 4,600 +0.01(+0.25%)
Mar 17, 2003 3.940 3.990 3.940 3.990 21,000 +0.05(+1.27%)
Mar 14, 2003 3.900 3.940 3.850 3.940 7,800 +0.04(+1.03%)
Mar 13, 2003 3.900 3.900 3.900 3.900 2,600 +0.00(+0.00%)
Mar 12, 2003 3.960 3.960 3.900 3.900 2,200 -0.05(-1.27%)
Mar 11, 2003 3.980 3.980 3.950 3.950 3,600 +0.05(+1.28%)
Mar 10, 2003 3.970 3.990 3.900 3.900 3,300 -0.07(-1.76%)
Mar 07, 2003 3.970 3.970 3.970 3.970 500 +0.06(+1.53%)
Mar 06, 2003 3.910 3.980 3.820 3.910 7,900 -0.04(-1.01%)
Mar 05, 2003 3.950 3.990 3.940 3.950 1,100 +0.05(+1.28%)
Mar 04, 2003 4.050 4.050 3.700 3.900 25,800 -0.16(-3.94%)
Mar 03, 2003 4.190 4.200 4.050 4.060 9,000 -0.13(-3.10%)
Feb 28, 2003 4.000 4.190 4.000 4.190 14,600 +0.24(+6.08%)
Feb 27, 2003 4.150 4.150 3.950 3.950 5,000 -0.15(-3.66%)
Feb 26, 2003 4.090 4.150 4.050 4.100 2,700 +0.07(+1.74%)
Feb 25, 2003 4.050 4.050 4.020 4.030 5,000 -0.02(-0.49%)
Feb 24, 2003 3.900 4.050 3.800 4.050 24,200 +0.25(+6.58%)
Feb 21, 2003 3.760 3.890 3.750 3.800 19,100 -0.05(-1.30%)
Feb 20, 2003 3.880 3.880 3.820 3.850 2,200 +0.00(+0.00%)
Feb 19, 2003 3.860 3.900 3.840 3.850 5,100 +0.00(+0.00%)
Feb 18, 2003 3.820 3.890 3.820 3.850 4,400 +0.01(+0.26%)
Feb 14, 2003 3.810 3.840 3.780 3.840 2,300 -0.04(-1.03%)
Feb 13, 2003 3.910 3.940 3.850 3.880 2,900 -0.03(-0.77%)
Feb 12, 2003 3.920 4.000 3.850 3.910 14,600 -0.06(-1.51%)
Feb 11, 2003 4.040 4.040 3.960 3.970 3,500 +0.07(+1.79%)
Feb 10, 2003 3.910 3.990 3.900 3.900 16,300 +0.00(+0.00%)
Feb 07, 2003 3.890 4.100 3.890 3.900 15,100 +0.01(+0.26%)
Feb 06, 2003 4.000 4.000 3.880 3.890 2,700 -0.07(-1.77%)
Feb 05, 2003 3.930 4.000 3.930 3.960 3,500 -0.04(-1.00%)
Feb 04, 2003 3.900 4.000 3.900 4.000 6,600 +0.06(+1.52%)
Feb 03, 2003 4.000 4.050 3.940 3.940 5,400 -0.06(-1.50%)
Jan 31, 2003 4.050 4.050 3.900 4.000 3,300 -0.01(-0.25%)
Jan 30, 2003 4.010 4.010 3.900 4.010 1,600 +0.01(+0.25%)
Jan 29, 2003 4.000 4.000 4.000 4.000 3,000 -0.10(-2.44%)
Jan 28, 2003 3.940 4.100 3.910 4.100 7,200 +0.15(+3.80%)
Jan 27, 2003 4.000 4.000 3.910 3.950 3,400 -0.04(-1.00%)
Jan 24, 2003 4.150 4.150 3.910 3.990 13,300 -0.21(-5.00%)
Jan 23, 2003 4.190 4.200 4.150 4.200 21,800 +0.05(+1.20%)
Jan 22, 2003 4.050 4.250 4.050 4.150 7,800 +0.05(+1.22%)
Jan 21, 2003 4.050 4.150 4.000 4.100 11,600 +0.10(+2.50%)
Jan 17, 2003 3.950 4.000 3.950 4.000 2,100 +0.05(+1.27%)
Jan 16, 2003 4.000 4.000 3.950 3.950 4,100 +0.00(+0.00%)
Jan 15, 2003 4.200 4.200 3.900 3.950 8,300 -0.25(-5.95%)
Jan 14, 2003 4.200 4.220 4.200 4.200 6,200 +0.00(+0.00%)
Jan 13, 2003 4.200 4.230 4.110 4.200 4,800 -0.08(-1.87%)
Jan 10, 2003 4.300 4.300 4.200 4.280 9,200 +0.03(+0.71%)
Jan 09, 2003 4.100 4.300 4.050 4.250 17,900 +0.24(+5.99%)
Jan 08, 2003 3.960 4.010 3.960 4.010 11,000 +0.05(+1.26%)
Jan 07, 2003 3.990 4.000 3.960 3.960 1,300 +0.01(+0.25%)
Jan 06, 2003 3.900 3.950 3.900 3.950 7,700 +0.05(+1.28%)
Jan 03, 2003 3.870 4.000 3.850 3.900 13,500 +0.15(+4.00%)
Jan 02, 2003 3.830 3.840 3.750 3.750 19,300 -0.13(-3.35%)
Dec 31, 2002 3.850 3.880 3.800 3.880 4,500 +0.08(+2.11%)
Dec 30, 2002 3.850 3.860 3.760 3.800 3,300 +0.04(+1.06%)
Dec 27, 2002 3.700 3.760 3.650 3.760 4,800 +0.16(+4.44%)
Dec 26, 2002 3.500 3.640 3.500 3.600 7,700 +0.13(+3.75%)
Dec 24, 2002 3.400 3.470 3.400 3.470 2,200 +0.07(+2.06%)
Dec 23, 2002 3.490 3.490 3.350 3.400 7,000 -0.01(-0.29%)
Dec 20, 2002 3.490 3.500 3.400 3.410 7,800 -0.03(-0.87%)
Dec 19, 2002 3.390 3.440 3.390 3.440 5,600 +0.04(+1.18%)
Dec 18, 2002 3.390 3.400 3.250 3.400 14,300 +0.01(+0.29%)
Dec 17, 2002 3.400 3.400 3.300 3.390 9,400 -0.01(-0.29%)
Dec 16, 2002 3.450 3.510 3.400 3.400 5,600 -0.06(-1.73%)
Dec 13, 2002 3.640 3.660 3.460 3.460 12,100 -0.08(-2.26%)
Dec 12, 2002 3.630 3.630 3.500 3.540 7,100 +0.01(+0.28%)
Dec 11, 2002 3.590 3.590 3.530 3.530 12,100 +0.03(+0.86%)
Dec 10, 2002 3.500 3.500 3.500 3.500 1,500 -0.10(-2.78%)
Dec 09, 2002 3.690 3.690 3.550 3.600 2,300 -0.05(-1.37%)
Dec 06, 2002 3.500 3.650 3.450 3.650 6,000 +0.10(+2.82%)
Dec 05, 2002 3.550 3.550 3.500 3.550 3,700 -0.05(-1.39%)
Dec 04, 2002 3.600 3.600 3.550 3.600 4,700 -0.05(-1.37%)
Dec 03, 2002 3.800 3.800 3.650 3.650 2,100 -0.10(-2.67%)
Dec 02, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Nov 29, 2002 3.750 3.750 3.750 3.750 2,500 +0.10(+2.74%)
Nov 27, 2002 3.750 3.750 3.650 3.650 4,000 +0.00(+0.00%)
Nov 26, 2002 3.700 3.750 3.650 3.650 4,500 -0.08(-2.14%)
Nov 25, 2002 3.800 3.900 3.730 3.730 5,600 -0.02(-0.53%)
Nov 22, 2002 3.650 3.850 3.650 3.750 6,500 +0.15(+4.17%)
Nov 21, 2002 4.000 4.000 3.600 3.600 10,600 -0.39(-9.77%)
Nov 20, 2002 3.950 3.990 3.850 3.990 7,100 +0.14(+3.64%)
Nov 19, 2002 3.750 3.850 3.750 3.850 4,100 +0.06(+1.58%)
Nov 18, 2002 3.640 3.900 3.600 3.790 20,200 +0.19(+5.28%)
Nov 15, 2002 3.600 3.650 3.600 3.600 4,300 +0.05(+1.41%)
Nov 14, 2002 3.480 3.550 3.400 3.550 28,300 +0.05(+1.43%)
Nov 13, 2002 3.500 3.500 3.480 3.500 18,000 +0.06(+1.74%)
Nov 12, 2002 3.460 3.500 3.440 3.440 5,200 -0.01(-0.29%)
Nov 11, 2002 3.520 3.520 3.450 3.450 4,300 +0.03(+0.88%)
Nov 08, 2002 3.410 3.550 3.400 3.420 30,800 +0.01(+0.29%)
Nov 07, 2002 4.000 4.000 3.400 3.410 17,600 -0.58(-14.54%)
Nov 06, 2002 4.100 4.100 3.700 3.990 12,000 -0.01(-0.25%)
Nov 05, 2002 3.800 4.100 3.750 4.000 16,300 +0.25(+6.67%)
Nov 04, 2002 3.950 4.050 3.750 3.750 12,300 -0.15(-3.85%)
Nov 01, 2002 3.990 4.150 3.900 3.900 11,200 -0.05(-1.27%)
Oct 31, 2002 3.250 3.950 3.250 3.950 17,200 +0.60(+17.91%)
Oct 30, 2002 3.800 3.800 3.200 3.350 29,600 -0.54(-13.88%)
Oct 29, 2002 4.000 4.000 3.750 3.890 16,600 -0.11(-2.75%)
Oct 28, 2002 4.150 4.150 3.950 4.000 21,300 -0.11(-2.68%)
Oct 25, 2002 4.260 4.260 4.010 4.110 14,700 -0.14(-3.29%)
Oct 24, 2002 4.200 4.400 4.200 4.250 18,300 +0.15(+3.66%)
Oct 23, 2002 4.200 4.200 3.950 4.100 35,300 -0.15(-3.53%)
Oct 22, 2002 4.550 4.550 4.000 4.250 32,800 -0.30(-6.59%)
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.