Natural Gas Feb 29 (NGG29.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| May 09, 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
| May 08, 2024 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
| May 07, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| May 06, 2024 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | - |
| May 03, 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| May 02, 2024 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | - |
| May 01, 2024 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | - |
| Apr 30, 2024 | 4.6850 | 4.6850 | 4.6680 | 4.6680 | 4.6680 | 1 |
| Apr 29, 2024 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | - |
| Apr 26, 2024 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | - |
| Apr 25, 2024 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | - |
| Apr 24, 2024 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | - |
| Apr 23, 2024 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | - |
| Apr 22, 2024 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
| Apr 19, 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| Apr 18, 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| Apr 17, 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| Apr 16, 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| Apr 15, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Apr 12, 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
| Apr 11, 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | - |
| Apr 10, 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| Apr 09, 2024 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | - |
| Apr 08, 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| Apr 05, 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| Apr 04, 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
| Apr 03, 2024 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | - |
| Apr 02, 2024 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | - |
| Apr 01, 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| Mar 28, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Mar 27, 2024 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | - |
| Mar 26, 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| Mar 25, 2024 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | - |
| Mar 22, 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
| Mar 21, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Mar 20, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Mar 19, 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| Mar 18, 2024 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | - |
| Mar 15, 2024 | 4.4300 | 4.4300 | 4.4130 | 4.4130 | 4.4130 | 1 |
| Mar 14, 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| Mar 13, 2024 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | - |
| Mar 12, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Mar 11, 2024 | 4.4300 | 4.4390 | 4.4300 | 4.4390 | 4.4390 | 1 |
| Mar 08, 2024 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | - |
| Mar 07, 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | - |
| Mar 06, 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| Mar 05, 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| Mar 04, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Mar 01, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| Feb 29, 2024 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | - |
| Feb 28, 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| Feb 27, 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| Feb 26, 2024 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | - |
| Feb 23, 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| Feb 22, 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| Feb 21, 2024 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | - |
| Feb 20, 2024 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | - |
| Feb 16, 2024 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | - |
| Feb 15, 2024 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | - |
| Feb 14, 2024 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | - |
| Feb 13, 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| Feb 12, 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| Feb 09, 2024 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | - |
| Feb 08, 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| Feb 07, 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| Feb 06, 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| Feb 05, 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| Feb 02, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Feb 01, 2024 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | - |
| Jan 31, 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| Jan 30, 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| Jan 29, 2024 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | - |
| Jan 26, 2024 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
| Jan 25, 2024 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | - |
| Jan 24, 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| Jan 23, 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
| Jan 22, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Jan 19, 2024 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | - |
| Jan 18, 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| Jan 17, 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| Jan 16, 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| Jan 12, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Jan 11, 2024 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
| Jan 10, 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| Jan 09, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Jan 08, 2024 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | - |
| Jan 05, 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
| Jan 04, 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
| Jan 03, 2024 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | - |
| Jan 02, 2024 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | - |
| Dec 29, 2023 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | - |
| Dec 28, 2023 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| Dec 27, 2023 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| Dec 26, 2023 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| Dec 22, 2023 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| Dec 21, 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| Dec 20, 2023 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| Dec 19, 2023 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | - |
| Dec 18, 2023 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.