Natural Gas Sep 27 (NGU27.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
| May 02, 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | - |
| May 01, 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 35 |
| Apr 30, 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| Apr 29, 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 2 |
| Apr 26, 2024 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 1 |
| Apr 25, 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | - |
| Apr 24, 2024 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | - |
| Apr 23, 2024 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
| Apr 22, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| Apr 19, 2024 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | - |
| Apr 18, 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| Apr 17, 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 52 |
| Apr 16, 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | - |
| Apr 15, 2024 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | - |
| Apr 12, 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
| Apr 11, 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| Apr 10, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 1 |
| Apr 09, 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| Apr 08, 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| Apr 05, 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
| Apr 04, 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
| Apr 03, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 1 |
| Apr 02, 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
| Apr 01, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Mar 28, 2024 | 3.5800 | 3.6130 | 3.5800 | 3.6130 | 3.6130 | 1 |
| Mar 27, 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| Mar 26, 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| Mar 25, 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | - |
| Mar 22, 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| Mar 21, 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | - |
| Mar 20, 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 1 |
| Mar 19, 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
| Mar 18, 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | - |
| Mar 15, 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 1 |
| Mar 14, 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
| Mar 13, 2024 | 3.6000 | 3.6000 | 3.5750 | 3.5750 | 3.5750 | 1 |
| Mar 12, 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| Mar 11, 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| Mar 08, 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| Mar 07, 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 4 |
| Mar 06, 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 1 |
| Mar 05, 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| Mar 04, 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| Mar 01, 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| Feb 29, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 2 |
| Feb 28, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 9 |
| Feb 27, 2024 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
| Feb 26, 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| Feb 23, 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| Feb 22, 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | - |
| Feb 21, 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 11 |
| Feb 20, 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| Feb 16, 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| Feb 15, 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 5 |
| Feb 14, 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 5 |
| Feb 13, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Feb 12, 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 63 |
| Feb 09, 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| Feb 08, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| Feb 07, 2024 | 3.5320 | 3.5320 | 3.5120 | 3.5120 | 3.5120 | 4 |
| Feb 06, 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
| Feb 05, 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| Feb 02, 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| Feb 01, 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| Jan 31, 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| Jan 30, 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 10 |
| Jan 29, 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| Jan 26, 2024 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
| Jan 25, 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| Jan 24, 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 1 |
| Jan 23, 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| Jan 22, 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 88 |
| Jan 19, 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
| Jan 18, 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
| Jan 17, 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
| Jan 16, 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | - |
| Jan 12, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 200 |
| Jan 11, 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 10 |
| Jan 10, 2024 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 1 |
| 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 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| Jan 02, 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| Dec 29, 2023 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
| Dec 28, 2023 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| Dec 27, 2023 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| Dec 26, 2023 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | - |
| Dec 22, 2023 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | - |
| Dec 21, 2023 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
| Dec 20, 2023 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 1 |
| Dec 19, 2023 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
| Dec 18, 2023 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| Dec 15, 2023 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| Dec 14, 2023 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
| Dec 13, 2023 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | - |
| Dec 12, 2023 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 24 |
| Dec 11, 2023 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
| *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.