Natural Gas Jul 27 (NGN27.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 11:18AM 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 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| May 02, 2024 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | - |
| May 01, 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | - |
| Apr 30, 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | - |
| Apr 29, 2024 | 3.8900 | 3.8900 | 3.8640 | 3.8640 | 3.8640 | 3 |
| Apr 26, 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 1 |
| Apr 25, 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
| Apr 24, 2024 | 3.8370 | 3.8370 | 3.8370 | 3.8370 | 3.8370 | - |
| Apr 23, 2024 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | - |
| Apr 22, 2024 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | - |
| Apr 19, 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
| Apr 18, 2024 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | - |
| Apr 17, 2024 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 1 |
| Apr 16, 2024 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | - |
| Apr 15, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Apr 12, 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | - |
| Apr 11, 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 7 |
| Apr 10, 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 1 |
| Apr 09, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Apr 08, 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| Apr 05, 2024 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | - |
| Apr 04, 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
| Apr 03, 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 1 |
| Apr 02, 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| Apr 01, 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | - |
| Mar 28, 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| Mar 27, 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| Mar 26, 2024 | 3.5810 | 3.6020 | 3.5810 | 3.6020 | 3.6020 | 1 |
| Mar 25, 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
| Mar 22, 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| Mar 21, 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| Mar 20, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 1 |
| Mar 19, 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| Mar 18, 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
| Mar 15, 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 1 |
| Mar 14, 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
| Mar 13, 2024 | 3.6200 | 3.6200 | 3.5870 | 3.5870 | 3.5870 | 1 |
| Mar 12, 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| Mar 11, 2024 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | - |
| Mar 08, 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| Mar 07, 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 4 |
| Mar 06, 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 1 |
| Mar 05, 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| Mar 04, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Mar 01, 2024 | 3.5530 | 3.5530 | 3.5400 | 3.5400 | 3.5400 | 1 |
| Feb 29, 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 2 |
| Feb 28, 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 9 |
| Feb 27, 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| Feb 26, 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
| Feb 23, 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| Feb 22, 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
| Feb 21, 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 11 |
| Feb 20, 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
| Feb 16, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Feb 15, 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 5 |
| Feb 14, 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 5 |
| Feb 13, 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| Feb 12, 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| Feb 09, 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| Feb 08, 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| Feb 07, 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 1 |
| Feb 06, 2024 | 3.5120 | 3.5220 | 3.5120 | 3.5120 | 3.5120 | 3 |
| Feb 05, 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| Feb 02, 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 600 |
| Feb 01, 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| Jan 31, 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| Jan 30, 2024 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 10 |
| Jan 29, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| Jan 26, 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| Jan 25, 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| Jan 24, 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 1 |
| Jan 23, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jan 22, 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| Jan 19, 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| Jan 18, 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| Jan 17, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Jan 16, 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| Jan 12, 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| Jan 11, 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 10 |
| Jan 10, 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 501 |
| Jan 09, 2024 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | - |
| Jan 08, 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| Jan 05, 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
| Jan 04, 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
| Jan 03, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Jan 02, 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| Dec 29, 2023 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| Dec 28, 2023 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| Dec 27, 2023 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| Dec 26, 2023 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| Dec 22, 2023 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| Dec 21, 2023 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | - |
| Dec 20, 2023 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 1 |
| Dec 19, 2023 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| Dec 18, 2023 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| Dec 15, 2023 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| Dec 14, 2023 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| Dec 13, 2023 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | - |
| Dec 12, 2023 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 24 |
| Dec 11, 2023 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | - |
| *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.