Natural Gas May 27 (NGK27.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 1 |
| May 09, 2024 | 3.3800 | 3.3800 | 3.3420 | 3.3420 | 3.3420 | 8 |
| May 08, 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 1 |
| May 07, 2024 | 3.4530 | 3.4600 | 3.4530 | 3.4530 | 3.4530 | 2 |
| May 06, 2024 | 3.5160 | 3.5240 | 3.5160 | 3.5240 | 3.5240 | 1 |
| May 03, 2024 | 3.5350 | 3.5350 | 3.5110 | 3.5110 | 3.5110 | 1 |
| May 02, 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
| May 01, 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
| Apr 30, 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
| Apr 29, 2024 | 3.5500 | 3.5500 | 3.5240 | 3.5240 | 3.5240 | 3 |
| Apr 26, 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 1 |
| Apr 25, 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
| Apr 24, 2024 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 50 |
| Apr 23, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Apr 22, 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| Apr 19, 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| Apr 18, 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
| Apr 17, 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 95 |
| Apr 16, 2024 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | - |
| Apr 15, 2024 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
| Apr 12, 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| Apr 11, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Apr 10, 2024 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 1 |
| Apr 09, 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| Apr 08, 2024 | 3.3350 | 3.3380 | 3.3350 | 3.3380 | 3.3380 | 1 |
| Apr 05, 2024 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | - |
| Apr 04, 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| Apr 03, 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 1 |
| Apr 02, 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| Apr 01, 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| Mar 28, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Mar 27, 2024 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | - |
| Mar 26, 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
| Mar 25, 2024 | 3.2570 | 3.2570 | 3.2510 | 3.2510 | 3.2510 | 1 |
| Mar 22, 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| Mar 21, 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | - |
| Mar 20, 2024 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 1 |
| Mar 19, 2024 | 3.2910 | 3.2910 | 3.2910 | 3.2910 | 3.2910 | - |
| 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 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | - |
| Mar 13, 2024 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
| Mar 12, 2024 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | - |
| Mar 11, 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | - |
| Mar 08, 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | - |
| Mar 07, 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 4 |
| Mar 06, 2024 | 3.2600 | 3.2620 | 3.2600 | 3.2600 | 3.2600 | 2 |
| Mar 05, 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | - |
| Mar 04, 2024 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
| Mar 01, 2024 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | - |
| Feb 29, 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 2 |
| Feb 28, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 20 |
| Feb 27, 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | - |
| 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 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | - |
| Feb 21, 2024 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | 11 |
| Feb 20, 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| Feb 16, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Feb 15, 2024 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 12 |
| Feb 14, 2024 | 3.2200 | 3.2200 | 3.1930 | 3.1930 | 3.1930 | 9 |
| Feb 13, 2024 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | - |
| Feb 12, 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
| Feb 09, 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| Feb 08, 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | - |
| Feb 07, 2024 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | 1 |
| Feb 06, 2024 | 3.2370 | 3.2370 | 3.2220 | 3.2220 | 3.2220 | 2 |
| Feb 05, 2024 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | - |
| Feb 02, 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 54 |
| Feb 01, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Jan 31, 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
| Jan 30, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 10 |
| Jan 29, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Jan 26, 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
| Jan 25, 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
| Jan 24, 2024 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 1 |
| Jan 23, 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| Jan 22, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Jan 19, 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
| Jan 18, 2024 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
| Jan 17, 2024 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | - |
| Jan 16, 2024 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 45 |
| Jan 12, 2024 | 3.3780 | 3.3780 | 3.3500 | 3.3500 | 3.3500 | 32 |
| Jan 11, 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 10 |
| Jan 10, 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 1 |
| Jan 09, 2024 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
| Jan 08, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Jan 05, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jan 04, 2024 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | - |
| Jan 03, 2024 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | - |
| Jan 02, 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| Dec 29, 2023 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 75 |
| Dec 28, 2023 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
| Dec 27, 2023 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | - |
| Dec 26, 2023 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| Dec 22, 2023 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | - |
| Dec 21, 2023 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | - |
| Dec 20, 2023 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 1 |
| Dec 19, 2023 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| Dec 18, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| *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.