Natural Gas Jul 30 (NGN30.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 08:43AM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
| 25 Apr 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 24 Apr 2024 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | - |
| 23 Apr 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 22 Apr 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | - |
| 19 Apr 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| 18 Apr 2024 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | - |
| 17 Apr 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | - |
| 16 Apr 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | - |
| 15 Apr 2024 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | - |
| 12 Apr 2024 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | - |
| 11 Apr 2024 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | - |
| 10 Apr 2024 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
| 09 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 08 Apr 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| 05 Apr 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| 04 Apr 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| 03 Apr 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | - |
| 02 Apr 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
| 01 Apr 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| 28 Mar 2024 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | - |
| 27 Mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 26 Mar 2024 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | - |
| 25 Mar 2024 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | - |
| 22 Mar 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
| 21 Mar 2024 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | - |
| 20 Mar 2024 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | - |
| 19 Mar 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | - |
| 18 Mar 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| 15 Mar 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | - |
| 14 Mar 2024 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
| 13 Mar 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | - |
| 12 Mar 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
| 11 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 08 Mar 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| 07 Mar 2024 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
| 06 Mar 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
| 05 Mar 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
| 04 Mar 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
| 01 Mar 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
| 29 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 28 Feb 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
| 27 Feb 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | - |
| 26 Feb 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 23 Feb 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | - |
| 22 Feb 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | - |
| 21 Feb 2024 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | - |
| 20 Feb 2024 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
| 16 Feb 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
| 15 Feb 2024 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | - |
| 14 Feb 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | - |
| 13 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 12 Feb 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | - |
| 09 Feb 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
| 08 Feb 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
| 07 Feb 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| 06 Feb 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 05 Feb 2024 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | - |
| 02 Feb 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| 01 Feb 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| 31 Jan 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
| 30 Jan 2024 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | - |
| 29 Jan 2024 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | - |
| 26 Jan 2024 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
| 25 Jan 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
| 24 Jan 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
| 23 Jan 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| 22 Jan 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 19 Jan 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| 18 Jan 2024 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | - |
| 17 Jan 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
| 16 Jan 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
| 12 Jan 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| 11 Jan 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 10 Jan 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
| 09 Jan 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | - |
| 08 Jan 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| 05 Jan 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| 04 Jan 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 03 Jan 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| 02 Jan 2024 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
| 29 Dec 2023 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
| 28 Dec 2023 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | - |
| 27 Dec 2023 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| 26 Dec 2023 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | - |
| 22 Dec 2023 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
| 21 Dec 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 20 Dec 2023 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| 19 Dec 2023 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| 18 Dec 2023 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| 15 Dec 2023 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| 14 Dec 2023 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 13 Dec 2023 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| 12 Dec 2023 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
| 11 Dec 2023 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
| 08 Dec 2023 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
| 07 Dec 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 06 Dec 2023 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
| 05 Dec 2023 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| 04 Dec 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.