Avangrid Inc (NY: AGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	31.15	31.37	30.24	30.80	1,081,832	-0.43(-1.37%)
Sep 29, 2016	31.67	31.67	30.90	31.23	448,150	-0.32(-1.00%)
Sep 28, 2016	31.53	31.64	31.12	31.54	438,635	+0.05(+0.16%)
Sep 27, 2016	31.75	31.98	31.35	31.49	492,527	-0.16(-0.51%)
Sep 26, 2016	31.59	31.79	31.51	31.65	312,609	-0.04(-0.12%)
Sep 23, 2016	30.95	31.98	30.44	31.69	892,021	-0.41(-1.29%)
Sep 22, 2016	31.82	32.27	31.80	32.10	506,832	+0.28(+0.88%)
Sep 21, 2016	31.05	31.85	31.05	31.82	324,315	+0.88(+2.83%)
Sep 20, 2016	30.88	31.18	30.86	30.95	302,438	+0.11(+0.36%)
Sep 19, 2016	30.29	30.85	30.23	30.83	604,329	+0.46(+1.53%)
Sep 16, 2016	30.41	30.62	30.27	30.37	1,442,500	-0.04(-0.12%)
Sep 15, 2016	30.37	30.57	30.31	30.41	346,024	+0.08(+0.27%)
Sep 14, 2016	30.39	30.67	30.22	30.33	338,071	-0.13(-0.44%)
Sep 13, 2016	30.22	30.56	30.14	30.46	613,253	+0.14(+0.46%)
Sep 12, 2016	30.13	30.47	30.01	30.32	434,122	+0.11(+0.37%)
Sep 09, 2016	31.04	31.23	30.15	30.21	457,858	-1.00(-3.19%)
Sep 08, 2016	30.87	31.39	30.81	31.20	333,894	-0.09(-0.28%)
Sep 07, 2016	30.87	31.37	30.75	31.29	524,800	+0.29(+0.93%)
Sep 06, 2016	30.82	31.05	30.70	31.00	316,419	+0.20(+0.66%)
Sep 02, 2016	30.54	30.80	30.80	30.80	303,845	+0.36(+1.17%)
Sep 01, 2016	30.46	30.56	30.30	30.44	445,995	+0.09(+0.29%)
Aug 31, 2016	30.62	30.74	30.24	30.35	463,535	-0.21(-0.69%)
Aug 30, 2016	30.75	31.05	30.50	30.56	510,513	-0.30(-0.97%)
Aug 29, 2016	30.65	30.98	30.65	30.86	428,037	+0.22(+0.71%)
Aug 26, 2016	31.49	31.66	30.59	30.65	313,135	-0.86(-2.73%)
Aug 25, 2016	31.60	31.75	31.44	31.51	541,958	-0.04(-0.12%)
Aug 24, 2016	31.59	31.73	31.32	31.54	576,617	-0.18(-0.55%)
Aug 23, 2016	31.83	32.00	31.67	31.72	476,976	-0.02(-0.07%)
Aug 22, 2016	31.70	31.93	31.62	31.74	190,713	+0.10(+0.32%)
Aug 19, 2016	31.54	31.76	31.38	31.64	488,575	-0.10(-0.32%)
Aug 18, 2016	31.56	31.76	31.55	31.74	457,210	+0.26(+0.81%)
Aug 17, 2016	31.35	31.59	30.97	31.48	644,485	+0.15(+0.47%)
Aug 16, 2016	31.97	32.12	31.28	31.34	350,321	-0.42(-1.31%)
Aug 15, 2016	32.16	32.32	31.75	31.75	483,428	-0.29(-0.91%)
Aug 12, 2016	31.99	32.35	31.99	32.05	542,504	+0.03(+0.09%)
Aug 11, 2016	32.10	32.24	31.94	32.02	173,427	-0.04(-0.14%)
Aug 10, 2016	32.10	32.35	32.00	32.06	334,919	+0.04(+0.14%)
Aug 09, 2016	32.10	32.40	31.99	32.02	576,153	-0.09(-0.27%)
Aug 08, 2016	32.43	32.72	32.10	32.10	663,373	-0.34(-1.03%)
Aug 05, 2016	32.88	32.91	32.37	32.44	455,704	-0.36(-1.09%)
Aug 04, 2016	32.81	33.06	32.71	32.80	464,449	+0.07(+0.22%)
Aug 03, 2016	32.73	32.91	32.62	32.72	486,467	-0.10(-0.31%)
Aug 02, 2016	32.83	32.97	32.57	32.83	479,517	-0.10(-0.31%)
Aug 01, 2016	32.89	33.02	32.67	32.93	657,080	-0.01(-0.02%)
Jul 29, 2016	32.59	33.08	32.59	32.94	560,212	+0.39(+1.21%)
Jul 28, 2016	32.50	32.64	32.37	32.54	632,935	+0.07(+0.20%)
Jul 27, 2016	32.86	33.07	32.28	32.48	467,170	-0.40(-1.22%)
Jul 26, 2016	32.97	33.04	32.73	32.88	535,772	-0.03(-0.09%)
Jul 25, 2016	33.02	33.16	32.80	32.91	617,025	-0.02(-0.07%)
Jul 22, 2016	32.44	33.10	32.38	32.93	692,692	+0.42(+1.30%)
Jul 21, 2016	32.42	32.62	32.31	32.51	743,916	+0.03(+0.09%)
Jul 20, 2016	33.01	33.01	32.33	32.48	957,738	-0.36(-1.09%)
Jul 19, 2016	33.20	33.43	32.75	32.83	1,345,441	-0.66(-1.98%)
Jul 18, 2016	33.65	33.88	33.38	33.50	657,613	-0.11(-0.33%)
Jul 15, 2016	33.48	33.64	33.13	33.61	453,937	+0.08(+0.24%)
Jul 14, 2016	33.43	33.53	33.24	33.53	348,159	+0.09(+0.28%)
Jul 13, 2016	33.44	33.53	33.21	33.43	737,946	+0.26(+0.79%)
Jul 12, 2016	33.27	33.56	33.14	33.17	611,071	-0.30(-0.89%)
Jul 11, 2016	33.40	33.56	33.11	33.47	452,024	-0.01(-0.02%)
Jul 08, 2016	33.02	33.53	33.26	33.48	630,239	+0.22(+0.66%)
Jul 07, 2016	33.61	33.93	33.06	33.26	565,704	-0.55(-1.64%)
Jul 06, 2016	33.67	33.88	33.50	33.81	738,763	+0.03(+0.09%)
Jul 05, 2016	33.90	33.95	33.55	33.78	648,034	-0.14(-0.41%)
Jul 01, 2016	33.61	33.92	33.92	33.92	843,422	+0.31(+0.93%)
Jun 30, 2016	33.36	33.92	33.34	33.61	1,015,985	+0.18(+0.52%)
Jun 29, 2016	33.18	33.46	33.01	33.43	901,470	+0.56(+1.71%)
Jun 28, 2016	32.48	33.02	32.16	32.87	866,198	+0.35(+1.08%)
Jun 27, 2016	31.67	32.63	31.27	32.52	638,327	+0.74(+2.34%)
Jun 24, 2016	31.51	32.02	31.18	31.78	767,946	-0.19(-0.59%)
Jun 23, 2016	31.73	31.97	31.37	31.97	554,408	+0.36(+1.15%)
Jun 22, 2016	32.40	32.40	31.56	31.60	701,305	-0.71(-2.19%)
Jun 21, 2016	31.67	32.41	31.40	32.31	712,781	+0.65(+2.05%)
Jun 20, 2016	31.65	31.72	31.32	31.66	590,855	-0.04(-0.12%)
Jun 17, 2016	31.69	31.86	31.28	31.70	598,769	+0.03(+0.09%)
Jun 16, 2016	31.26	31.69	31.19	31.67	578,483	+0.22(+0.70%)
Jun 15, 2016	31.71	31.98	31.29	31.45	927,625	-0.42(-1.33%)
Jun 14, 2016	31.64	31.89	31.39	31.87	526,867	+0.31(+0.97%)
Jun 13, 2016	31.74	31.95	31.40	31.56	389,920	-0.25(-0.78%)
Jun 10, 2016	31.54	31.84	31.39	31.81	348,488	+0.16(+0.51%)
Jun 09, 2016	31.49	31.75	31.30	31.65	657,618	+0.07(+0.21%)
Jun 08, 2016	31.63	31.91	31.49	31.59	616,293	-0.17(-0.52%)
Jun 07, 2016	31.86	31.95	31.45	31.75	724,140	-0.04(-0.14%)
Jun 06, 2016	31.52	31.86	31.38	31.80	959,812	+0.19(+0.59%)
Jun 03, 2016	30.65	31.63	30.65	31.61	655,973	+0.87(+2.82%)
Jun 02, 2016	30.66	30.88	30.47	30.74	600,738	+0.04(+0.14%)
Jun 01, 2016	30.43	30.73	30.32	30.70	705,287	+0.34(+1.12%)
May 31, 2016	30.14	30.48	29.94	30.36	385,667	+0.23(+0.77%)
May 27, 2016	29.98	30.13	30.13	30.13	192,948	+0.19(+0.63%)
May 26, 2016	29.66	30.03	29.27	29.94	292,449	+0.28(+0.95%)
May 25, 2016	29.96	30.06	29.44	29.66	557,905	-0.31(-1.04%)
May 24, 2016	29.37	29.99	29.35	29.97	395,682	+0.61(+2.07%)
May 23, 2016	29.32	29.58	29.27	29.36	276,762	-0.02(-0.07%)
May 20, 2016	29.28	29.51	29.13	29.38	257,059	+0.04(+0.12%)
May 19, 2016	28.96	29.39	28.86	29.35	426,168	+0.40(+1.40%)
May 18, 2016	29.21	29.38	28.83	28.94	380,953	-0.38(-1.31%)
May 17, 2016	29.77	29.79	29.17	29.33	367,836	-0.54(-1.81%)
May 16, 2016	29.77	29.94	29.50	29.87	560,103	+0.16(+0.54%)
May 13, 2016	29.41	29.72	29.22	29.71	720,803	+0.38(+1.31%)
May 12, 2016	29.22	29.40	29.02	29.33	627,107	+0.15(+0.52%)
May 11, 2016	29.11	29.28	28.82	29.17	389,362	+0.12(+0.42%)
May 10, 2016	29.23	29.35	28.70	29.05	715,074	-0.03(-0.10%)
May 09, 2016	29.20	29.25	28.78	29.08	380,557	-0.05(-0.17%)
May 06, 2016	29.21	29.21	28.60	29.13	387,031	-0.05(-0.17%)
May 05, 2016	29.45	29.90	29.10	29.18	397,146	-0.33(-1.13%)
May 04, 2016	29.01	29.79	29.01	29.51	785,311	+0.39(+1.34%)
May 03, 2016	29.39	29.56	28.76	29.12	656,773	-0.27(-0.91%)
May 02, 2016	29.17	29.53	29.08	29.39	327,931	+0.42(+1.45%)
Apr 29, 2016	28.99	29.26	28.45	28.97	443,413	-0.19(-0.64%)
Apr 28, 2016	29.25	29.43	28.99	29.16	518,296	-0.07(-0.25%)
Apr 27, 2016	28.32	29.32	28.18	29.23	939,779	+1.03(+3.64%)
Apr 26, 2016	28.17	28.96	27.97	28.21	1,750,588	+0.61(+2.20%)
Apr 25, 2016	26.98	27.66	26.78	27.60	992,574	+0.47(+1.73%)
Apr 22, 2016	27.12	27.27	26.82	27.13	1,129,388	+0.14(+0.51%)
Apr 21, 2016	27.31	27.49	26.88	26.99	661,028	-0.46(-1.66%)
Apr 20, 2016	27.81	28.04	27.32	27.45	382,441	-0.46(-1.63%)
Apr 19, 2016	27.86	28.06	27.58	27.90	435,330	+0.12(+0.44%)
Apr 18, 2016	27.78	28.03	27.58	27.78	274,899	+0.00(+0.00%)
Apr 15, 2016	27.60	27.96	27.58	27.78	258,018	+0.10(+0.37%)
Apr 14, 2016	27.74	27.96	27.46	27.68	430,400	-0.17(-0.60%)
Apr 13, 2016	27.78	28.09	27.27	27.84	782,451	+0.06(+0.21%)
Apr 12, 2016	28.05	28.22	27.75	27.79	716,233	-0.31(-1.11%)
Apr 11, 2016	28.16	28.23	27.97	28.10	323,561	-0.02(-0.08%)
Apr 08, 2016	28.27	28.30	27.97	28.12	382,990	-0.12(-0.41%)
Apr 07, 2016	28.24	28.45	28.08	28.23	350,389	-0.12(-0.41%)
Apr 06, 2016	28.49	28.70	28.18	28.35	330,117	-0.16(-0.56%)
Apr 05, 2016	28.87	28.88	28.37	28.51	287,816	-0.40(-1.37%)
Apr 04, 2016	28.56	29.04	28.47	28.91	645,112	+0.27(+0.96%)
Apr 01, 2016	28.86	29.21	28.47	28.63	805,093	-0.35(-1.20%)
Mar 31, 2016	28.99	29.35	28.96	28.98	400,633	-0.12(-0.42%)
Mar 30, 2016	29.31	29.53	29.07	29.10	518,139	-0.23(-0.79%)
Mar 29, 2016	28.90	29.41	28.78	29.33	798,160	+0.33(+1.12%)
Mar 28, 2016	29.27	29.54	28.96	29.01	403,747	-0.26(-0.89%)
Mar 24, 2016	29.12	29.27	29.27	29.27	628,396	+0.17(+0.57%)
Mar 23, 2016	29.12	29.30	28.91	29.10	926,037	-0.02(-0.07%)
Mar 22, 2016	28.80	29.39	28.80	29.12	406,241	+0.10(+0.35%)
Mar 21, 2016	28.83	29.40	28.62	29.02	703,715	-0.21(-0.72%)
Mar 18, 2016	28.62	29.43	28.41	29.23	4,300,989	+0.56(+1.97%)
Mar 17, 2016	28.33	28.86	28.29	28.67	1,368,850	+0.38(+1.35%)
Mar 16, 2016	27.95	28.36	27.61	28.28	490,677	+0.40(+1.43%)
Mar 15, 2016	27.94	28.47	27.84	27.89	542,701	-0.17(-0.62%)
Mar 14, 2016	27.63	28.15	27.53	28.06	834,607	+0.38(+1.36%)
Mar 11, 2016	27.65	27.96	27.52	27.69	354,937	+0.12(+0.45%)
Mar 10, 2016	27.97	28.18	27.44	27.56	796,978	-0.39(-1.40%)
Mar 09, 2016	28.15	28.21	27.79	27.95	772,759	+0.07(+0.26%)
Mar 08, 2016	27.86	28.26	27.78	27.88	359,291	-0.13(-0.46%)
Mar 07, 2016	27.33	28.32	27.33	28.01	602,471	+0.48(+1.74%)
Mar 04, 2016	27.50	27.73	27.32	27.53	1,002,982	-0.04(-0.13%)
Mar 03, 2016	27.61	28.02	27.53	27.57	734,371	-0.14(-0.52%)
Mar 02, 2016	27.64	27.78	27.15	27.71	851,831	+0.14(+0.52%)
Mar 01, 2016	27.99	28.15	27.25	27.57	964,763	-0.15(-0.54%)
Feb 29, 2016	27.76	28.02	27.67	27.72	1,002,696	-0.10(-0.36%)
Feb 26, 2016	27.69	28.01	27.51	27.82	837,788	-0.07(-0.26%)
Feb 25, 2016	28.22	28.29	27.64	27.89	808,036	-0.16(-0.59%)
Feb 24, 2016	26.72	28.19	26.48	28.05	1,332,682	+0.86(+3.15%)
Feb 23, 2016	26.87	27.49	26.26	27.19	1,540,966	-0.49(-1.78%)
Feb 22, 2016	27.15	28.03	26.82	27.69	2,184,427	-2.01(-6.76%)
Feb 19, 2016	29.47	29.79	29.09	29.70	1,122,645	+0.04(+0.14%)
Feb 18, 2016	29.65	29.97	29.39	29.65	888,495	+0.14(+0.46%)
Feb 17, 2016	29.69	29.69	28.94	29.52	637,163	+0.47(+1.62%)
Feb 16, 2016	29.28	29.30	28.72	29.04	849,862	+0.04(+0.15%)
Feb 12, 2016	29.34	29.00	29.00	29.00	578,856	-0.24(-0.83%)
Feb 11, 2016	29.68	29.68	29.03	29.25	845,024	-0.46(-1.56%)
Feb 10, 2016	29.47	29.88	29.17	29.71	314,842	+0.24(+0.82%)
Feb 09, 2016	29.55	30.07	28.74	29.47	976,747	-0.16(-0.55%)
Feb 08, 2016	30.00	30.01	28.84	29.63	967,875	-0.39(-1.29%)
Feb 05, 2016	29.06	30.30	28.64	30.02	1,441,624	+0.64(+2.16%)
Feb 04, 2016	29.13	29.47	28.79	29.38	1,026,132	+0.40(+1.38%)
Feb 03, 2016	28.62	29.15	28.62	28.98	1,056,032	+0.69(+2.42%)
Feb 02, 2016	27.75	28.40	27.67	28.29	688,422	+0.44(+1.56%)
Feb 01, 2016	27.67	28.52	27.33	27.86	1,103,996	+0.39(+1.40%)
Jan 29, 2016	27.18	27.56	27.09	27.47	512,379	+0.46(+1.72%)
Jan 28, 2016	27.14	27.34	26.93	27.01	396,485	+0.00(+0.00%)
Jan 27, 2016	26.82	27.30	26.65	27.01	347,015	+0.28(+1.04%)
Jan 26, 2016	26.76	26.92	26.54	26.73	492,618	+0.26(+0.97%)
Jan 25, 2016	27.22	27.29	26.32	26.47	625,678	-0.67(-2.47%)
Jan 22, 2016	26.73	27.31	26.25	27.14	569,108	+0.64(+2.43%)
Jan 21, 2016	27.41	27.59	26.25	26.50	1,163,984	-0.27(-1.01%)
Jan 20, 2016	27.71	27.74	26.59	26.77	563,192	-0.89(-3.23%)
Jan 19, 2016	27.18	27.90	26.85	27.67	824,786	+0.79(+2.95%)
Jan 15, 2016	25.78	26.87	26.87	26.87	604,608	+0.29(+1.10%)
Jan 14, 2016	26.21	26.69	25.94	26.58	741,004	+0.34(+1.31%)
Jan 13, 2016	26.60	26.87	26.22	26.24	459,293	-0.39(-1.48%)
Jan 12, 2016	26.90	26.95	26.49	26.63	422,785	-0.09(-0.32%)
Jan 11, 2016	27.08	27.37	26.69	26.72	520,532	-0.26(-0.98%)
Jan 08, 2016	27.15	27.26	26.78	26.98	449,884	-0.03(-0.11%)
Jan 07, 2016	26.84	27.22	26.79	27.01	705,902	-0.18(-0.66%)
Jan 06, 2016	26.79	27.42	26.79	27.19	873,173	-0.06(-0.21%)
Jan 05, 2016	27.11	27.37	26.82	27.24	952,177	+0.20(+0.74%)
Jan 04, 2016	27.71	27.71	26.82	27.04	730,984	-0.39(-1.43%)
Dec 31, 2015	27.37	27.44	27.44	27.44	853,309	+0.13(+0.47%)
Dec 30, 2015	27.31	27.67	26.82	27.31	1,549,482	+0.39(+1.46%)
Dec 29, 2015	26.15	27.11	26.15	26.92	1,353,943	+0.76(+2.92%)
Dec 28, 2015	26.45	26.66	26.09	26.15	1,674,965	-0.61(-2.27%)
Dec 24, 2015	26.45	26.76	26.76	26.76	1,266,038	+0.35(+1.33%)
Dec 23, 2015	25.08	26.49	25.04	26.41	3,073,350	+1.34(+5.36%)
Dec 22, 2015	24.29	25.15	24.12	25.07	4,261,379	+0.91(+3.76%)
Dec 21, 2015	24.31	24.76	23.89	24.16	5,570,642	+0.39(+1.65%)
Dec 18, 2015	26.08	26.09	23.19	23.76	14,273,482	-2.04(-7.92%)