Canada markets closed

Natural Gas Nov 24 (NGX24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
3.0200+0.0360 (+1.21%)
At close: 04:52PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.97903.03602.95903.03003.03009,645
May 02, 20242.94302.99402.93002.98402.98409,645
May 01, 20242.97202.97402.93302.94102.941011,830
Apr 30, 20243.02003.03802.96002.98102.981016,934
Apr 29, 20242.94903.02802.94403.01003.010012,310
Apr 26, 20242.99903.00502.93602.94302.94308,670
Apr 25, 20242.96602.99702.94502.99102.99108,905
Apr 24, 20243.05103.06502.95502.97002.970011,787
Apr 23, 20242.98803.06102.97503.02803.02808,779
Apr 22, 20242.93202.99202.91402.99002.99008,324
Apr 19, 20242.95502.98002.93402.93902.93908,880
Apr 18, 20242.92302.94702.92002.93902.93907,798
Apr 17, 20242.91402.93802.88802.92002.92008,032
Apr 16, 20242.89302.98602.87102.94402.944012,678
Apr 15, 20242.93502.94302.88102.89402.894010,401
Apr 12, 20242.91602.95402.90802.94602.94608,317
Apr 11, 20242.94102.96202.91902.92502.925013,181
Apr 10, 20242.96302.98702.94102.95902.95908,888
Apr 09, 20242.95102.99302.92802.94602.946011,512
Apr 08, 20242.88302.95502.88302.94802.94807,965
Apr 05, 20242.88402.92702.87402.90102.90107,871
Apr 04, 20242.96402.96402.88902.89602.89609,761
Apr 03, 20242.98603.01502.95402.96302.96307,428
Apr 02, 20243.00403.01302.94603.00903.009010,823
Apr 01, 20242.91503.00602.91302.99702.997010,330
Mar 28, 20242.88002.93902.86802.93002.93006,606
Mar 27, 20242.91002.91002.85702.87002.87005,942
Mar 26, 20242.91902.94802.90702.91902.91905,681
Mar 25, 20242.90702.92602.87802.91002.91003,426
Mar 22, 20242.93302.93502.89402.91402.91404,528
Mar 21, 20242.94202.94202.90602.92602.92608,362
Mar 20, 20243.03503.03502.94202.96202.96206,922
Mar 19, 20243.01103.04702.99203.02003.02009,113
Mar 18, 20242.99303.04502.98503.01203.01208,796
Mar 15, 20243.02103.03402.95702.96102.96106,603
Mar 14, 20242.96303.03102.93603.02103.021014,117
Mar 13, 20242.93402.96102.89402.94702.94709,540
Mar 12, 20242.92702.96502.91102.93302.93307,460
Mar 11, 20242.97502.98802.92302.93702.93705,909
Mar 08, 20242.96002.99102.93302.96302.96307,362
Mar 07, 20243.02403.02502.94502.96602.96607,973
Mar 06, 20243.05403.08503.01703.03003.03003,756
Mar 05, 20243.05603.11003.03903.06703.06709,396
Mar 04, 20243.02703.11303.02703.07103.071010,028
Mar 01, 20243.00803.01702.96302.99202.99204,494
Feb 29, 20243.01403.03402.99003.02503.025011,057
Feb 28, 20242.99103.05602.97003.03703.03706,430
Feb 27, 20242.91603.01502.91302.99702.99708,062
Feb 26, 20242.88002.95702.88002.92902.92904,234
Feb 23, 20242.97602.97602.86702.87202.87206,604
Feb 22, 20242.94402.99502.87802.97002.970011,125
Feb 21, 20242.88402.94802.83802.92802.928013,904
Feb 20, 20242.72202.86802.69602.71802.71806,881
Feb 16, 20242.75402.76802.71002.75402.75406,865
Feb 15, 20242.75302.79502.71402.73202.73209,689
Feb 14, 20242.85902.86402.74102.76002.76009,179
Feb 13, 20242.88602.90902.83102.86402.864011,522
Feb 12, 20242.89402.94502.88002.89902.899010,155
Feb 09, 20242.92702.94002.87702.93502.93509,912
Feb 08, 20242.94202.95502.90402.94302.943014,118
Feb 07, 20242.94702.96802.92102.93902.939010,265
Feb 06, 20242.98302.99302.94602.95702.95705,945
Feb 05, 20243.03403.04502.98403.01903.01905,331
Feb 02, 20243.02603.05002.99903.04103.04104,671
Feb 01, 20243.07903.09103.00503.02203.02205,888
Jan 31, 20243.03603.09003.00703.05003.05003,608
Jan 30, 20243.02503.06703.00003.04803.04803,338
Jan 29, 20243.12303.12303.00803.02803.02805,193
Jan 26, 20243.11703.15603.07103.13903.13903,454
Jan 25, 20243.18603.21803.09403.12303.12305,022
Jan 24, 20243.14203.19603.11203.18103.18107,039
Jan 23, 20243.04003.13103.00803.11803.11807,110
Jan 22, 20243.08003.09103.02603.04003.04006,566
Jan 19, 20243.24003.24303.09503.13903.13909,409
Jan 18, 20243.26003.26503.20603.24203.24204,616
Jan 17, 20243.22503.30603.21103.28303.28303,469
Jan 16, 20243.28203.29403.20803.25303.25305,199
Jan 12, 20243.31303.36603.28703.36103.36105,297
Jan 11, 20243.27103.37803.24203.29903.29905,126
Jan 10, 20243.33803.34203.25803.29203.29206,266
Jan 09, 20243.25103.42903.24903.36903.36904,955
Jan 08, 20243.28403.29203.15903.28903.28903,660
Jan 05, 20243.23203.29203.17603.28803.28803,032
Jan 04, 20243.18403.25103.17603.23603.23603,681
Jan 03, 20243.13703.19103.13403.16403.16403,072
Jan 02, 20243.13803.17503.10703.13703.13704,899
Dec 29, 20233.10603.13203.07903.09103.09103,188
Dec 28, 20233.03003.11003.01503.09603.09602,507
Dec 27, 20233.05903.09903.02603.03203.03202,074
Dec 26, 20233.01403.04302.99103.01603.01601,435
Dec 22, 20233.03803.07002.98703.05703.05702,804
Dec 21, 20232.97703.07402.96403.05103.05102,623
Dec 20, 20233.05303.05302.94902.99402.99404,491
Dec 19, 20233.09503.09502.99303.01303.01304,688
Dec 18, 20233.15003.16403.10203.10903.10902,667
Dec 15, 20233.09903.14303.06203.12903.12904,351
Dec 14, 20233.02203.10003.00503.07303.07306,479
Dec 13, 20232.88303.05302.88303.00903.00906,166
Dec 12, 20232.95402.96702.90002.91202.91209,409
Dec 11, 20233.06503.06602.88902.98102.981016,027
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...