Natural Gas May 28 (NGK28.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 09:59AM 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 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | - |
| Apr 30, 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | - |
| Apr 29, 2024 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 2 |
| Apr 26, 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 1 |
| Apr 25, 2024 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| Apr 24, 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 1 |
| Apr 23, 2024 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| Apr 22, 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| Apr 19, 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| Apr 18, 2024 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
| Apr 17, 2024 | 3.4750 | 3.4750 | 3.4390 | 3.4390 | 3.4390 | 1 |
| Apr 16, 2024 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | - |
| Apr 15, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Apr 12, 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| Apr 11, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| Apr 10, 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| Apr 09, 2024 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | - |
| Apr 08, 2024 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | - |
| Apr 05, 2024 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | - |
| Apr 04, 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
| Apr 03, 2024 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | - |
| Apr 02, 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
| Apr 01, 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
| Mar 28, 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| Mar 27, 2024 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | 1 |
| Mar 26, 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
| Mar 25, 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
| Mar 22, 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
| Mar 21, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Mar 20, 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
| Mar 19, 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| Mar 18, 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
| Mar 15, 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 1 |
| Mar 14, 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | - |
| Mar 13, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Mar 12, 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | - |
| Mar 11, 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| Mar 08, 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
| Mar 07, 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | - |
| Mar 06, 2024 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | - |
| Mar 05, 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| Mar 04, 2024 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
| Mar 01, 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | - |
| Feb 29, 2024 | 3.1910 | 3.1910 | 3.1910 | 3.1910 | 3.1910 | 1 |
| Feb 28, 2024 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | - |
| Feb 27, 2024 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | - |
| Feb 26, 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | - |
| Feb 23, 2024 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | - |
| Feb 22, 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| Feb 21, 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | - |
| Feb 20, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Feb 16, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Feb 15, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Feb 14, 2024 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | - |
| Feb 13, 2024 | 3.1940 | 3.2250 | 3.1940 | 3.2250 | 3.2250 | 1 |
| Feb 12, 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
| Feb 09, 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | - |
| Feb 08, 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | - |
| Feb 07, 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | - |
| Feb 06, 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| Feb 05, 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
| Feb 02, 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| Feb 01, 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
| Jan 31, 2024 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | - |
| Jan 30, 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| Jan 29, 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
| Jan 26, 2024 | 3.2010 | 3.2190 | 3.2000 | 3.2190 | 3.2190 | 2 |
| Jan 25, 2024 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | - |
| Jan 24, 2024 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | - |
| Jan 23, 2024 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
| Jan 22, 2024 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | - |
| Jan 19, 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| Jan 18, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Jan 17, 2024 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | - |
| Jan 16, 2024 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | - |
| Jan 12, 2024 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | - |
| Jan 11, 2024 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | - |
| Jan 10, 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| Jan 09, 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
| Jan 08, 2024 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | - |
| Jan 05, 2024 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | - |
| Jan 04, 2024 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | - |
| Jan 03, 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| Jan 02, 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| Dec 29, 2023 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | - |
| Dec 28, 2023 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | - |
| Dec 27, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Dec 26, 2023 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | - |
| Dec 22, 2023 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | - |
| Dec 21, 2023 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | - |
| Dec 20, 2023 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
| Dec 19, 2023 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
| Dec 18, 2023 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| Dec 15, 2023 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
| Dec 14, 2023 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
| Dec 13, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Dec 12, 2023 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | - |
| Dec 11, 2023 | 3.1500 | 3.1500 | 3.1400 | 3.1400 | 3.1400 | 25 |
| Dec 08, 2023 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | - |
| Dec 07, 2023 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | - |
| *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.