Natural Gas Jul 30 (NGN30.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
At close: 08:43AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | - |
| May 02, 2024 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | - |
| May 01, 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | - |
| Apr 30, 2024 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | - |
| Apr 29, 2024 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | - |
| Apr 26, 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
| Apr 25, 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| Apr 24, 2024 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | - |
| Apr 23, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| Apr 22, 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | - |
| Apr 19, 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| Apr 18, 2024 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | - |
| Apr 17, 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | - |
| Apr 16, 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | - |
| Apr 15, 2024 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | - |
| Apr 12, 2024 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | - |
| Apr 11, 2024 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | - |
| Apr 10, 2024 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
| Apr 09, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 08, 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| Apr 05, 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| Apr 04, 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| Apr 03, 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | - |
| Apr 02, 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
| Apr 01, 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| Mar 28, 2024 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | - |
| Mar 27, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Mar 26, 2024 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | - |
| Mar 25, 2024 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | - |
| Mar 22, 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
| Mar 21, 2024 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | - |
| Mar 20, 2024 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | - |
| Mar 19, 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | - |
| Mar 18, 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| Mar 15, 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | - |
| Mar 14, 2024 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
| Mar 13, 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | - |
| Mar 12, 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
| Mar 11, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Mar 08, 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| Mar 07, 2024 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
| Mar 06, 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
| Mar 05, 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
| Mar 04, 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
| Mar 01, 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
| Feb 29, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Feb 28, 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
| Feb 27, 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | - |
| Feb 26, 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| Feb 23, 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | - |
| Feb 22, 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | - |
| Feb 21, 2024 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | - |
| Feb 20, 2024 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
| Feb 16, 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
| Feb 15, 2024 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | - |
| Feb 14, 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | - |
| Feb 13, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Feb 12, 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | - |
| Feb 09, 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
| Feb 08, 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
| Feb 07, 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| Feb 06, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| Feb 05, 2024 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | - |
| Feb 02, 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| Feb 01, 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| Jan 31, 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
| Jan 30, 2024 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | - |
| Jan 29, 2024 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | - |
| Jan 26, 2024 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
| Jan 25, 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
| Jan 24, 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
| Jan 23, 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| Jan 22, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Jan 19, 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| Jan 18, 2024 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | - |
| Jan 17, 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
| Jan 16, 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
| Jan 12, 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| Jan 11, 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| Jan 10, 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
| Jan 09, 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | - |
| Jan 08, 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| Jan 05, 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| Jan 04, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Jan 03, 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| Jan 02, 2024 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
| Dec 29, 2023 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
| Dec 28, 2023 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | - |
| Dec 27, 2023 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| Dec 26, 2023 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | - |
| Dec 22, 2023 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
| Dec 21, 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Dec 20, 2023 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| Dec 19, 2023 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| Dec 18, 2023 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| Dec 15, 2023 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| Dec 14, 2023 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| Dec 13, 2023 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| Dec 12, 2023 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
| Dec 11, 2023 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
| *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.