Natural Gas Apr 27 (NGJ27.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 01:52PM 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 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 8 |
| May 09, 2024 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | 8 |
| May 08, 2024 | 3.4000 | 3.4000 | 3.3850 | 3.3890 | 3.3890 | 328 |
| May 07, 2024 | 3.4530 | 3.4690 | 3.4530 | 3.4530 | 3.4530 | 30 |
| May 06, 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 1 |
| May 03, 2024 | 3.5400 | 3.5400 | 3.5150 | 3.5150 | 3.5150 | 1 |
| May 02, 2024 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 21 |
| May 01, 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 101 |
| Apr 30, 2024 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 127 |
| Apr 29, 2024 | 3.5250 | 3.5250 | 3.5070 | 3.5070 | 3.5070 | 63 |
| Apr 26, 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3 |
| Apr 25, 2024 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | - |
| Apr 24, 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 58 |
| Apr 23, 2024 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 4 |
| Apr 22, 2024 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | - |
| Apr 19, 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 1 |
| Apr 18, 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
| Apr 17, 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 174 |
| Apr 16, 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 15 |
| Apr 15, 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
| Apr 12, 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| Apr 11, 2024 | 3.4000 | 3.4420 | 3.4000 | 3.4420 | 3.4420 | 28 |
| Apr 10, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 11 |
| Apr 09, 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| Apr 08, 2024 | 3.3400 | 3.3450 | 3.3400 | 3.3450 | 3.3450 | 1 |
| Apr 05, 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| Apr 04, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Apr 03, 2024 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 14 |
| Apr 02, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Apr 01, 2024 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
| Mar 28, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 6 |
| Mar 27, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Mar 26, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Mar 25, 2024 | 3.2600 | 3.2600 | 3.2540 | 3.2540 | 3.2540 | 1 |
| Mar 22, 2024 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | - |
| Mar 21, 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 5 |
| Mar 20, 2024 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 1 |
| Mar 19, 2024 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | 15 |
| Mar 18, 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| Mar 15, 2024 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 1 |
| Mar 14, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| Mar 13, 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | - |
| Mar 12, 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| Mar 11, 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| Mar 08, 2024 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | 3,500 |
| Mar 07, 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 4 |
| Mar 06, 2024 | 3.2590 | 3.2640 | 3.2590 | 3.2590 | 3.2590 | 2,002 |
| Mar 05, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Mar 04, 2024 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 1 |
| Mar 01, 2024 | 3.2520 | 3.2520 | 3.2330 | 3.2330 | 3.2330 | 401 |
| Feb 29, 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 2 |
| Feb 28, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 49 |
| Feb 27, 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 5 |
| Feb 26, 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | - |
| Feb 23, 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
| Feb 22, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 10 |
| Feb 21, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 21 |
| Feb 20, 2024 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | - |
| Feb 16, 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| Feb 15, 2024 | 3.1800 | 3.2050 | 3.1800 | 3.2050 | 3.2050 | 668 |
| Feb 14, 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 5 |
| Feb 13, 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 51 |
| Feb 12, 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 300 |
| Feb 09, 2024 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 800 |
| Feb 08, 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
| Feb 07, 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 1 |
| Feb 06, 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 5 |
| Feb 05, 2024 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | - |
| Feb 02, 2024 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | - |
| Feb 01, 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 50 |
| Jan 31, 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 6 |
| Jan 30, 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 10 |
| Jan 29, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Jan 26, 2024 | 3.2490 | 3.2490 | 3.2450 | 3.2450 | 3.2450 | 1 |
| Jan 25, 2024 | 3.3100 | 3.3100 | 3.2390 | 3.2390 | 3.2390 | 51 |
| Jan 24, 2024 | 3.3700 | 3.3700 | 3.3400 | 3.3650 | 3.3650 | 7 |
| Jan 23, 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 80 |
| Jan 22, 2024 | 3.3500 | 3.4200 | 3.3500 | 3.4200 | 3.4200 | 2 |
| Jan 19, 2024 | 3.3600 | 3.4530 | 3.3600 | 3.4530 | 3.4530 | 78 |
| Jan 18, 2024 | 3.4050 | 3.4490 | 3.4050 | 3.4490 | 3.4490 | 7 |
| Jan 17, 2024 | 3.3850 | 3.4460 | 3.3750 | 3.4460 | 3.4460 | 83 |
| Jan 16, 2024 | 3.4000 | 3.4000 | 3.3920 | 3.3920 | 3.3920 | 46 |
| Jan 12, 2024 | 3.4130 | 3.4130 | 3.3980 | 3.3980 | 3.3980 | 10 |
| Jan 11, 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 585 |
| Jan 10, 2024 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 1 |
| Jan 09, 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| Jan 08, 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| Jan 05, 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| Jan 04, 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 80 |
| Jan 03, 2024 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | - |
| Jan 02, 2024 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
| Dec 29, 2023 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 145 |
| Dec 28, 2023 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 250 |
| Dec 27, 2023 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | - |
| Dec 26, 2023 | 3.3000 | 3.3360 | 3.3000 | 3.3360 | 3.3360 | 1 |
| Dec 22, 2023 | 3.3500 | 3.3700 | 3.3500 | 3.3700 | 3.3700 | 1 |
| Dec 21, 2023 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| Dec 20, 2023 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 2 |
| Dec 19, 2023 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| Dec 18, 2023 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| *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.