Natural Gas Jul 26 (NGN26.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
At close: 11:09AM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 3.7050 | 3.7330 | 3.7050 | 3.7330 | 3.7330 | 311 |
| May 09, 2024 | 3.6990 | 3.7010 | 3.6990 | 3.6990 | 3.6990 | 311 |
| May 08, 2024 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 253 |
| May 07, 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 4 |
| May 06, 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 420 |
| May 03, 2024 | 3.8500 | 3.8500 | 3.8250 | 3.8250 | 3.8250 | 1 |
| May 02, 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| May 01, 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 51 |
| Apr 30, 2024 | 3.8550 | 3.8740 | 3.8550 | 3.8740 | 3.8740 | 377 |
| Apr 29, 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 4 |
| Apr 26, 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 5 |
| Apr 25, 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| Apr 24, 2024 | 3.8500 | 3.8630 | 3.8500 | 3.8630 | 3.8630 | 65 |
| Apr 23, 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 457 |
| Apr 22, 2024 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | 443 |
| Apr 19, 2024 | 3.8200 | 3.8200 | 3.8050 | 3.8120 | 3.8120 | 288 |
| Apr 18, 2024 | 3.8100 | 3.8120 | 3.8100 | 3.8120 | 3.8120 | 32 |
| Apr 17, 2024 | 3.8400 | 3.8400 | 3.8220 | 3.8280 | 3.8280 | 31 |
| Apr 16, 2024 | 3.8210 | 3.8370 | 3.8200 | 3.8370 | 3.8370 | 23 |
| Apr 15, 2024 | 3.8000 | 3.8330 | 3.8000 | 3.8330 | 3.8330 | 105 |
| Apr 12, 2024 | 3.7730 | 3.7970 | 3.7640 | 3.7970 | 3.7970 | 9 |
| Apr 11, 2024 | 3.7400 | 3.7630 | 3.7380 | 3.7380 | 3.7380 | 56 |
| Apr 10, 2024 | 3.6820 | 3.7100 | 3.6820 | 3.6890 | 3.6890 | 178 |
| Apr 09, 2024 | 3.6830 | 3.6840 | 3.6700 | 3.6810 | 3.6810 | 260 |
| Apr 08, 2024 | 3.6590 | 3.6710 | 3.6590 | 3.6710 | 3.6710 | 7 |
| Apr 05, 2024 | 3.6450 | 3.6550 | 3.6420 | 3.6510 | 3.6510 | 13 |
| Apr 04, 2024 | 3.6410 | 3.6550 | 3.6410 | 3.6550 | 3.6550 | 9 |
| Apr 03, 2024 | 3.6680 | 3.6720 | 3.6680 | 3.6720 | 3.6720 | 161 |
| Apr 02, 2024 | 3.6800 | 3.6900 | 3.6740 | 3.6740 | 3.6740 | 532 |
| Apr 01, 2024 | 3.6310 | 3.6640 | 3.6310 | 3.6640 | 3.6640 | 6 |
| Mar 28, 2024 | 3.6250 | 3.6490 | 3.6250 | 3.6490 | 3.6490 | 2 |
| Mar 27, 2024 | 3.6190 | 3.6190 | 3.6100 | 3.6160 | 3.6160 | 6 |
| Mar 26, 2024 | 3.6030 | 3.6280 | 3.6030 | 3.6280 | 3.6280 | 9 |
| Mar 25, 2024 | 3.5990 | 3.5990 | 3.5800 | 3.5990 | 3.5990 | 6 |
| Mar 22, 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
| Mar 21, 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
| Mar 20, 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 1 |
| Mar 19, 2024 | 3.6500 | 3.6590 | 3.6500 | 3.6590 | 3.6590 | 10 |
| Mar 18, 2024 | 3.6510 | 3.6580 | 3.6510 | 3.6580 | 3.6580 | 15 |
| Mar 15, 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 1 |
| Mar 14, 2024 | 3.6430 | 3.6540 | 3.6430 | 3.6540 | 3.6540 | 22 |
| Mar 13, 2024 | 3.6400 | 3.6600 | 3.6400 | 3.6430 | 3.6430 | 2 |
| Mar 12, 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 5 |
| Mar 11, 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| Mar 08, 2024 | 3.6400 | 3.6400 | 3.6340 | 3.6340 | 3.6340 | 61 |
| Mar 07, 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 19 |
| Mar 06, 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 51 |
| Mar 05, 2024 | 3.6150 | 3.6360 | 3.6150 | 3.6360 | 3.6360 | 5 |
| Mar 04, 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
| Mar 01, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 50 |
| Feb 29, 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 1 |
| Feb 28, 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 23 |
| Feb 27, 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 10 |
| Feb 26, 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 23 |
| Feb 23, 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 15 |
| Feb 22, 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 32 |
| Feb 21, 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 51 |
| Feb 20, 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| Feb 16, 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| Feb 15, 2024 | 3.4930 | 3.4930 | 3.4490 | 3.4490 | 3.4490 | 1 |
| Feb 14, 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| Feb 13, 2024 | 3.5730 | 3.5730 | 3.5500 | 3.5500 | 3.5500 | 1 |
| Feb 12, 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
| Feb 09, 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| Feb 08, 2024 | 3.5500 | 3.5550 | 3.5500 | 3.5500 | 3.5500 | 27 |
| Feb 07, 2024 | 3.5500 | 3.5580 | 3.5500 | 3.5580 | 3.5580 | 243 |
| Feb 06, 2024 | 3.5590 | 3.5590 | 3.5530 | 3.5530 | 3.5530 | 19 |
| Feb 05, 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | - |
| Feb 02, 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| Feb 01, 2024 | 3.5420 | 3.5420 | 3.5300 | 3.5300 | 3.5300 | 15 |
| Jan 31, 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 63 |
| Jan 30, 2024 | 3.5500 | 3.5500 | 3.5410 | 3.5410 | 3.5410 | 1 |
| Jan 29, 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| Jan 26, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Jan 25, 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 11 |
| Jan 24, 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 23 |
| Jan 23, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 12 |
| Jan 22, 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 46 |
| Jan 19, 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 15 |
| Jan 18, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Jan 17, 2024 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | - |
| Jan 16, 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 25 |
| Jan 12, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 13 |
| Jan 11, 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3 |
| Jan 10, 2024 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 21 |
| Jan 09, 2024 | 3.7300 | 3.7300 | 3.7170 | 3.7170 | 3.7170 | 47 |
| Jan 08, 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 26 |
| Jan 05, 2024 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | - |
| Jan 04, 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 74 |
| Jan 03, 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 198 |
| Jan 02, 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 18 |
| Dec 29, 2023 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 63 |
| Dec 28, 2023 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 5 |
| Dec 27, 2023 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| Dec 26, 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 4 |
| Dec 22, 2023 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 50 |
| Dec 21, 2023 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 110 |
| Dec 20, 2023 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3 |
| Dec 19, 2023 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 60 |
| Dec 18, 2023 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| *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.