Natural Gas Apr 29 (NGJ29.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| Apr 30, 2024 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | - |
| Apr 29, 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
| Apr 26, 2024 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
| Apr 25, 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
| Apr 24, 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| Apr 23, 2024 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
| Apr 22, 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| Apr 19, 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
| Apr 18, 2024 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | - |
| Apr 17, 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| Apr 16, 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| Apr 15, 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| Apr 12, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Apr 11, 2024 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | - |
| Apr 10, 2024 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | - |
| Apr 09, 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| Apr 08, 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| Apr 05, 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | - |
| Apr 04, 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
| Apr 03, 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
| Apr 02, 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| Apr 01, 2024 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | - |
| Mar 28, 2024 | 3.1190 | 3.1190 | 3.1190 | 3.1190 | 3.1190 | - |
| Mar 27, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Mar 26, 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| Mar 25, 2024 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | - |
| Mar 22, 2024 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | - |
| Mar 21, 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
| Mar 20, 2024 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | - |
| Mar 19, 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
| Mar 18, 2024 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | - |
| Mar 15, 2024 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | - |
| Mar 14, 2024 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | - |
| Mar 13, 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| Mar 12, 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| Mar 11, 2024 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | - |
| Mar 08, 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
| Mar 07, 2024 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | - |
| Mar 06, 2024 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | - |
| Mar 05, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Mar 04, 2024 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | - |
| Mar 01, 2024 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | - |
| Feb 29, 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| Feb 28, 2024 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | - |
| Feb 27, 2024 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | - |
| Feb 26, 2024 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | - |
| Feb 23, 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| Feb 22, 2024 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | - |
| Feb 21, 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| Feb 20, 2024 | 3.0940 | 3.0940 | 3.0940 | 3.0940 | 3.0940 | - |
| Feb 16, 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
| Feb 15, 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| Feb 14, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Feb 13, 2024 | 3.1500 | 3.1980 | 3.1000 | 3.1980 | 3.1980 | 40 |
| Feb 12, 2024 | 3.1500 | 3.1570 | 3.1500 | 3.1570 | 3.1570 | 1 |
| Feb 09, 2024 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | - |
| Feb 08, 2024 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | - |
| Feb 07, 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
| Feb 06, 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| Feb 05, 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| Feb 02, 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| Feb 01, 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| Jan 31, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jan 30, 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
| Jan 29, 2024 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | - |
| Jan 26, 2024 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | - |
| Jan 25, 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | - |
| Jan 24, 2024 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
| Jan 23, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| Jan 22, 2024 | 3.1170 | 3.1170 | 3.1170 | 3.1170 | 3.1170 | - |
| Jan 19, 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
| Jan 18, 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
| Jan 17, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Jan 16, 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
| Jan 12, 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
| Jan 11, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Jan 10, 2024 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | - |
| Jan 09, 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| Jan 08, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Jan 05, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Jan 04, 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | - |
| Jan 03, 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| Jan 02, 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
| Dec 29, 2023 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
| Dec 28, 2023 | 3.1910 | 3.1910 | 3.1910 | 3.1910 | 3.1910 | - |
| Dec 27, 2023 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| Dec 26, 2023 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | - |
| Dec 22, 2023 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
| Dec 21, 2023 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | - |
| Dec 20, 2023 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
| Dec 19, 2023 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | - |
| Dec 18, 2023 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| Dec 15, 2023 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 1,000 |
| Dec 14, 2023 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | - |
| Dec 13, 2023 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | - |
| Dec 12, 2023 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
| Dec 11, 2023 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | - |
| Dec 08, 2023 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
| Dec 07, 2023 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
| *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.