National Grid Transco Plc ADR (NY: NGG )

63.59 -1.48 (-2.27%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 41.75 41.85 41.49 41.55 845,537 +0.08(+0.20%)
Sep 27, 2019 41.86 41.87 41.33 41.47 1,236,561 -0.46(-1.10%)
Sep 26, 2019 41.79 42.13 41.75 41.93 664,590 +1.11(+2.73%)
Sep 25, 2019 41.06 41.11 40.68 40.81 529,708 -0.59(-1.43%)
Sep 24, 2019 41.20 41.53 41.14 41.41 724,136 +0.39(+0.95%)
Sep 23, 2019 40.98 41.14 40.89 41.01 509,223 +0.21(+0.51%)
Sep 20, 2019 40.91 40.98 40.71 40.81 627,660 -0.05(-0.13%)
Sep 19, 2019 40.65 40.86 40.62 40.86 543,112 +0.48(+1.18%)
Sep 18, 2019 40.61 40.68 40.25 40.38 687,373 +0.16(+0.40%)
Sep 17, 2019 39.91 40.36 39.90 40.22 846,664 +0.51(+1.30%)
Sep 16, 2019 40.13 40.13 39.66 39.71 642,259 +0.22(+0.56%)
Sep 13, 2019 39.85 39.85 39.44 39.49 472,764 +0.12(+0.29%)
Sep 12, 2019 39.20 39.44 39.17 39.37 519,490 +0.18(+0.45%)
Sep 11, 2019 38.76 39.22 38.75 39.19 595,325 +0.39(+1.01%)
Sep 10, 2019 38.61 38.93 38.58 38.80 640,273 +0.03(+0.08%)
Sep 09, 2019 39.29 39.29 38.80 38.77 729,649 -0.91(-2.30%)
Sep 06, 2019 39.67 39.88 39.59 39.69 632,741 -0.29(-0.73%)
Sep 05, 2019 40.26 40.26 39.77 39.98 789,217 -0.67(-1.64%)
Sep 04, 2019 40.48 40.69 40.45 40.65 485,449 +0.02(+0.04%)
Sep 03, 2019 39.79 40.71 39.78 40.63 797,480 +0.48(+1.19%)
Aug 30, 2019 40.35 40.41 39.92 40.15 521,096 +0.17(+0.42%)
Aug 29, 2019 40.13 40.16 39.85 39.98 484,170 +0.17(+0.42%)
Aug 28, 2019 39.93 40.14 39.75 39.82 664,044 -0.33(-0.82%)
Aug 27, 2019 40.35 40.48 40.13 40.15 649,977 +0.21(+0.54%)
Aug 26, 2019 39.91 39.96 39.62 39.93 325,003 +0.08(+0.21%)
Aug 23, 2019 40.41 40.41 39.79 39.85 628,572 -0.10(-0.25%)
Aug 22, 2019 39.88 40.00 39.68 39.95 419,743 +0.10(+0.25%)
Aug 21, 2019 39.81 39.92 39.74 39.85 345,566 +0.25(+0.64%)
Aug 20, 2019 39.82 39.89 39.56 39.59 448,361 -0.71(-1.75%)
Aug 19, 2019 40.18 40.42 40.13 40.30 627,428 +0.18(+0.46%)
Aug 16, 2019 40.07 40.17 39.99 40.12 609,813 +0.50(+1.26%)
Aug 15, 2019 39.57 39.70 39.43 39.62 831,355 +0.94(+2.44%)
Aug 14, 2019 38.89 39.08 38.66 38.67 811,397 -0.43(-1.10%)
Aug 13, 2019 39.17 39.20 38.79 39.10 818,555 -0.12(-0.31%)
Aug 12, 2019 39.16 39.32 39.08 39.23 462,474 +0.05(+0.12%)
Aug 09, 2019 39.48 39.59 39.16 39.18 760,019 -0.28(-0.70%)
Aug 08, 2019 39.08 39.56 39.06 39.46 459,874 +0.01(+0.02%)
Aug 07, 2019 39.08 39.57 38.96 39.45 482,205 +0.48(+1.24%)
Aug 06, 2019 38.99 39.06 38.66 38.96 588,728 +0.08(+0.20%)
Aug 05, 2019 39.38 39.52 38.79 38.89 580,359 -0.95(-2.39%)
Aug 02, 2019 40.28 40.30 39.77 39.84 588,838 -0.07(-0.17%)
Aug 01, 2019 39.30 40.08 39.29 39.91 673,655 +0.42(+1.07%)
Jul 31, 2019 39.46 39.84 39.32 39.49 574,428 -0.19(-0.48%)
Jul 30, 2019 39.94 40.07 39.61 39.68 485,799 -0.57(-1.41%)
Jul 29, 2019 40.35 40.45 40.09 40.25 366,072 +0.12(+0.29%)
Jul 26, 2019 40.18 40.34 40.07 40.13 357,211 -0.08(-0.19%)
Jul 25, 2019 40.12 40.33 40.05 40.21 471,045 -0.18(-0.44%)
Jul 24, 2019 40.48 40.49 40.24 40.38 484,532 +0.28(+0.71%)
Jul 23, 2019 40.40 40.41 40.10 40.10 593,846 +0.25(+0.64%)
Jul 22, 2019 40.05 40.06 39.79 39.85 411,749 +0.02(+0.06%)
Jul 19, 2019 40.13 40.15 39.80 39.82 491,133 -0.34(-0.84%)
Jul 18, 2019 39.83 40.20 39.67 40.16 630,585 +0.61(+1.53%)
Jul 17, 2019 39.68 39.81 39.55 39.56 492,450 -0.10(-0.25%)
Jul 16, 2019 39.75 39.76 39.53 39.65 673,818 -0.68(-1.67%)
Jul 15, 2019 40.27 40.55 40.24 40.33 480,994 -0.08(-0.21%)
Jul 12, 2019 40.20 40.51 40.10 40.41 512,368 -0.15(-0.38%)
Jul 11, 2019 40.90 40.94 40.05 40.57 920,049 -0.52(-1.27%)
Jul 10, 2019 40.82 41.17 40.71 41.09 638,001 +0.03(+0.07%)
Jul 09, 2019 40.84 41.07 40.84 41.06 580,776 +0.03(+0.07%)
Jul 08, 2019 40.84 41.05 40.78 41.03 600,575 -0.33(-0.80%)
Jul 05, 2019 41.01 41.40 40.69 41.36 614,372 -0.35(-0.83%)
Jul 03, 2019 42.03 42.07 41.67 41.70 369,717 -0.04(-0.09%)
Jul 02, 2019 41.45 41.80 41.40 41.74 802,801 +0.97(+2.37%)
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.