Natural Gas May 29 (NGK29.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| May 02, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| May 01, 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | - |
| Apr 30, 2024 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | - |
| Apr 29, 2024 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | - |
| Apr 26, 2024 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
| Apr 25, 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| Apr 24, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 23, 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| Apr 22, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Apr 19, 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| Apr 18, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Apr 17, 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| Apr 16, 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | - |
| Apr 15, 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| Apr 12, 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | - |
| Apr 11, 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
| Apr 10, 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | - |
| Apr 09, 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| Apr 08, 2024 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | - |
| Apr 05, 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| Apr 04, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Apr 03, 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
| Apr 02, 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
| Apr 01, 2024 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | - |
| Mar 28, 2024 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | - |
| Mar 27, 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | - |
| Mar 26, 2024 | 3.0990 | 3.0990 | 3.0990 | 3.0990 | 3.0990 | - |
| Mar 25, 2024 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | - |
| Mar 22, 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| Mar 21, 2024 | 3.1230 | 3.1230 | 3.1230 | 3.1230 | 3.1230 | - |
| Mar 20, 2024 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | - |
| Mar 19, 2024 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | - |
| Mar 18, 2024 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | - |
| Mar 15, 2024 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | - |
| Mar 14, 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| Mar 13, 2024 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | - |
| Mar 12, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Mar 11, 2024 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | - |
| Mar 08, 2024 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | - |
| Mar 07, 2024 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | - |
| Mar 06, 2024 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | - |
| Mar 05, 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
| Mar 04, 2024 | 3.0830 | 3.0830 | 3.0830 | 3.0830 | 3.0830 | - |
| Mar 01, 2024 | 3.1010 | 3.1010 | 3.1010 | 3.1010 | 3.1010 | - |
| Feb 29, 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
| Feb 28, 2024 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | - |
| Feb 27, 2024 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | - |
| Feb 26, 2024 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | - |
| Feb 23, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Feb 22, 2024 | 3.1470 | 3.1470 | 3.1470 | 3.1470 | 3.1470 | - |
| Feb 21, 2024 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | - |
| Feb 20, 2024 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | - |
| Feb 16, 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | - |
| Feb 15, 2024 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | - |
| Feb 14, 2024 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | - |
| Feb 13, 2024 | 3.1400 | 3.1820 | 3.1400 | 3.1820 | 3.1820 | 1 |
| Feb 12, 2024 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | - |
| Feb 09, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Feb 08, 2024 | 3.1610 | 3.1610 | 3.1610 | 3.1610 | 3.1610 | - |
| Feb 07, 2024 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | - |
| Feb 06, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Feb 05, 2024 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | - |
| Feb 02, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Feb 01, 2024 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | - |
| Jan 31, 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | - |
| Jan 30, 2024 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | - |
| Jan 29, 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | - |
| Jan 26, 2024 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | - |
| Jan 25, 2024 | 3.0810 | 3.0810 | 3.0810 | 3.0810 | 3.0810 | - |
| Jan 24, 2024 | 3.1810 | 3.1810 | 3.1810 | 3.1810 | 3.1810 | - |
| Jan 23, 2024 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | - |
| Jan 22, 2024 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | - |
| Jan 19, 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| Jan 18, 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
| Jan 17, 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
| Jan 16, 2024 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | - |
| Jan 12, 2024 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | - |
| Jan 11, 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| Jan 10, 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
| Jan 09, 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| Jan 08, 2024 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | - |
| Jan 05, 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | - |
| Jan 04, 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| Jan 03, 2024 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | - |
| Jan 02, 2024 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | - |
| Dec 29, 2023 | 3.1490 | 3.1490 | 3.1490 | 3.1490 | 3.1490 | - |
| Dec 28, 2023 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | - |
| Dec 27, 2023 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| Dec 26, 2023 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | - |
| Dec 22, 2023 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
| Dec 21, 2023 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
| Dec 20, 2023 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| Dec 19, 2023 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| Dec 18, 2023 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | - |
| Dec 15, 2023 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | - |
| Dec 14, 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Dec 13, 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Dec 12, 2023 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | - |
| Dec 11, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| *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.