Natural Gas Nov 25 (NGX25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
At close: 02:37PM 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 | 3.7280 | 3.7280 | 3.7000 | 3.7240 | 3.7240 | 1,521 |
| May 09, 2024 | 3.7720 | 3.7720 | 3.7030 | 3.7120 | 3.7120 | 1,521 |
| May 08, 2024 | 3.8430 | 3.8430 | 3.7750 | 3.7810 | 3.7810 | 726 |
| May 07, 2024 | 3.8540 | 3.8540 | 3.8180 | 3.8310 | 3.8310 | 407 |
| May 06, 2024 | 3.8340 | 3.8770 | 3.8340 | 3.8510 | 3.8510 | 903 |
| May 03, 2024 | 3.8560 | 3.8570 | 3.8280 | 3.8550 | 3.8550 | 1,092 |
| May 02, 2024 | 3.8620 | 3.8650 | 3.8430 | 3.8600 | 3.8600 | 419 |
| May 01, 2024 | 3.8570 | 3.8740 | 3.8480 | 3.8670 | 3.8670 | 321 |
| Apr 30, 2024 | 3.8780 | 3.8830 | 3.8680 | 3.8830 | 3.8830 | 754 |
| Apr 29, 2024 | 3.9290 | 3.9290 | 3.8810 | 3.8980 | 3.8980 | 562 |
| Apr 26, 2024 | 3.8700 | 3.8830 | 3.8650 | 3.8780 | 3.8780 | 540 |
| Apr 25, 2024 | 3.8830 | 3.8830 | 3.8600 | 3.8710 | 3.8710 | 483 |
| Apr 24, 2024 | 3.8870 | 3.8870 | 3.8710 | 3.8780 | 3.8780 | 621 |
| Apr 23, 2024 | 3.8650 | 3.8820 | 3.8560 | 3.8740 | 3.8740 | 1,093 |
| Apr 22, 2024 | 3.8580 | 3.8630 | 3.8500 | 3.8630 | 3.8630 | 603 |
| Apr 19, 2024 | 3.8350 | 3.8490 | 3.8350 | 3.8410 | 3.8410 | 507 |
| Apr 18, 2024 | 3.8140 | 3.8500 | 3.8140 | 3.8390 | 3.8390 | 1,019 |
| Apr 17, 2024 | 3.8350 | 3.8350 | 3.8160 | 3.8230 | 3.8230 | 2,952 |
| Apr 16, 2024 | 3.8330 | 3.8780 | 3.8250 | 3.8660 | 3.8660 | 1,294 |
| Apr 15, 2024 | 3.8320 | 3.8440 | 3.8190 | 3.8440 | 3.8440 | 589 |
| Apr 12, 2024 | 3.8280 | 3.8650 | 3.8260 | 3.8540 | 3.8540 | 2,144 |
| Apr 11, 2024 | 3.8150 | 3.8310 | 3.8140 | 3.8250 | 3.8250 | 1,444 |
| Apr 10, 2024 | 3.8110 | 3.8240 | 3.8060 | 3.8080 | 3.8080 | 408 |
| Apr 09, 2024 | 3.7930 | 3.8150 | 3.7850 | 3.8000 | 3.8000 | 557 |
| Apr 08, 2024 | 3.7700 | 3.7920 | 3.7700 | 3.7910 | 3.7910 | 190 |
| Apr 05, 2024 | 3.7480 | 3.7770 | 3.7470 | 3.7660 | 3.7660 | 565 |
| Apr 04, 2024 | 3.7850 | 3.7970 | 3.7580 | 3.7600 | 3.7600 | 517 |
| Apr 03, 2024 | 3.7880 | 3.8100 | 3.7880 | 3.7890 | 3.7890 | 380 |
| Apr 02, 2024 | 3.8060 | 3.8160 | 3.7890 | 3.8080 | 3.8080 | 692 |
| Apr 01, 2024 | 3.7890 | 3.8130 | 3.7870 | 3.8130 | 3.8130 | 408 |
| Mar 28, 2024 | 3.7550 | 3.7870 | 3.7500 | 3.7870 | 3.7870 | 372 |
| Mar 27, 2024 | 3.7550 | 3.7570 | 3.7380 | 3.7510 | 3.7510 | 297 |
| Mar 26, 2024 | 3.7200 | 3.7810 | 3.7200 | 3.7600 | 3.7600 | 531 |
| Mar 25, 2024 | 3.7000 | 3.7290 | 3.6900 | 3.7250 | 3.7250 | 161 |
| Mar 22, 2024 | 3.7190 | 3.7340 | 3.7110 | 3.7210 | 3.7210 | 322 |
| Mar 21, 2024 | 3.7060 | 3.7300 | 3.7040 | 3.7300 | 3.7300 | 532 |
| Mar 20, 2024 | 3.7760 | 3.7760 | 3.7280 | 3.7430 | 3.7430 | 325 |
| Mar 19, 2024 | 3.7800 | 3.8080 | 3.7510 | 3.7840 | 3.7840 | 478 |
| Mar 18, 2024 | 3.7610 | 3.7820 | 3.7460 | 3.7820 | 3.7820 | 255 |
| Mar 15, 2024 | 3.7550 | 3.7700 | 3.7280 | 3.7280 | 3.7280 | 263 |
| Mar 14, 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 375 |
| Mar 13, 2024 | 3.7170 | 3.7550 | 3.7170 | 3.7470 | 3.7470 | 230 |
| Mar 12, 2024 | 3.7480 | 3.7480 | 3.7270 | 3.7370 | 3.7370 | 789 |
| Mar 11, 2024 | 3.7350 | 3.7600 | 3.7350 | 3.7520 | 3.7520 | 258 |
| Mar 08, 2024 | 3.7750 | 3.7900 | 3.7750 | 3.7780 | 3.7780 | 157 |
| Mar 07, 2024 | 3.7870 | 3.8010 | 3.7870 | 3.7900 | 3.7900 | 645 |
| Mar 06, 2024 | 3.8150 | 3.8300 | 3.7950 | 3.8050 | 3.8050 | 355 |
| Mar 05, 2024 | 3.8040 | 3.8200 | 3.8040 | 3.8190 | 3.8190 | 208 |
| Mar 04, 2024 | 3.8120 | 3.8130 | 3.7950 | 3.8130 | 3.8130 | 377 |
| Mar 01, 2024 | 3.7760 | 3.7790 | 3.7700 | 3.7790 | 3.7790 | 167 |
| Feb 29, 2024 | 3.7670 | 3.7760 | 3.7620 | 3.7750 | 3.7750 | 189 |
| Feb 28, 2024 | 3.7510 | 3.7850 | 3.7510 | 3.7800 | 3.7800 | 520 |
| Feb 27, 2024 | 3.7670 | 3.7870 | 3.7400 | 3.7610 | 3.7610 | 931 |
| Feb 26, 2024 | 3.7330 | 3.7440 | 3.7210 | 3.7400 | 3.7400 | 267 |
| Feb 23, 2024 | 3.7370 | 3.7370 | 3.7000 | 3.7120 | 3.7120 | 450 |
| Feb 22, 2024 | 3.7380 | 3.7510 | 3.7180 | 3.7510 | 3.7510 | 438 |
| Feb 21, 2024 | 3.7480 | 3.7630 | 3.6910 | 3.7180 | 3.7180 | 645 |
| Feb 20, 2024 | 3.6140 | 3.6690 | 3.5970 | 3.6520 | 3.6520 | 1,044 |
| Feb 16, 2024 | 3.6230 | 3.6360 | 3.6180 | 3.6310 | 3.6310 | 236 |
| Feb 15, 2024 | 3.6710 | 3.6710 | 3.6210 | 3.6420 | 3.6420 | 204 |
| Feb 14, 2024 | 3.7480 | 3.7480 | 3.6580 | 3.6780 | 3.6780 | 575 |
| Feb 13, 2024 | 3.7670 | 3.7800 | 3.7600 | 3.7640 | 3.7640 | 347 |
| Feb 12, 2024 | 3.7730 | 3.7730 | 3.7500 | 3.7680 | 3.7680 | 519 |
| Feb 09, 2024 | 3.7430 | 3.7690 | 3.7430 | 3.7640 | 3.7640 | 330 |
| Feb 08, 2024 | 3.7420 | 3.7560 | 3.7320 | 3.7510 | 3.7510 | 1,578 |
| Feb 07, 2024 | 3.7620 | 3.7650 | 3.7340 | 3.7440 | 3.7440 | 220 |
| Feb 06, 2024 | 3.7210 | 3.7470 | 3.7170 | 3.7370 | 3.7370 | 767 |
| Feb 05, 2024 | 3.7320 | 3.7520 | 3.7240 | 3.7520 | 3.7520 | 372 |
| Feb 02, 2024 | 3.7410 | 3.7730 | 3.7390 | 3.7470 | 3.7470 | 617 |
| Feb 01, 2024 | 3.7700 | 3.7700 | 3.7310 | 3.7450 | 3.7450 | 301 |
| Jan 31, 2024 | 3.7730 | 3.7870 | 3.7450 | 3.7520 | 3.7520 | 352 |
| Jan 30, 2024 | 3.7270 | 3.7720 | 3.7200 | 3.7680 | 3.7680 | 384 |
| Jan 29, 2024 | 3.8010 | 3.8010 | 3.7390 | 3.7420 | 3.7420 | 463 |
| Jan 26, 2024 | 3.7950 | 3.8300 | 3.7850 | 3.8300 | 3.8300 | 133 |
| Jan 25, 2024 | 3.8530 | 3.8550 | 3.7660 | 3.7950 | 3.7950 | 203 |
| Jan 24, 2024 | 3.8220 | 3.8600 | 3.8180 | 3.8490 | 3.8490 | 731 |
| Jan 23, 2024 | 3.7520 | 3.8250 | 3.7520 | 3.8210 | 3.8210 | 107 |
| Jan 22, 2024 | 3.7600 | 3.7600 | 3.7520 | 3.7550 | 3.7550 | 477 |
| Jan 19, 2024 | 3.8210 | 3.8210 | 3.8030 | 3.8030 | 3.8030 | 82 |
| Jan 18, 2024 | 3.8850 | 3.8850 | 3.8760 | 3.8760 | 3.8760 | 152 |
| Jan 17, 2024 | 3.8420 | 3.9020 | 3.8420 | 3.9020 | 3.9020 | 272 |
| Jan 16, 2024 | 3.8590 | 3.8830 | 3.8420 | 3.8520 | 3.8520 | 277 |
| Jan 12, 2024 | 3.9090 | 3.9350 | 3.9030 | 3.9100 | 3.9100 | 126 |
| Jan 11, 2024 | 3.8580 | 3.9560 | 3.8580 | 3.9020 | 3.9020 | 400 |
| Jan 10, 2024 | 3.9100 | 3.9260 | 3.8660 | 3.8740 | 3.8740 | 516 |
| Jan 09, 2024 | 3.8760 | 3.9380 | 3.8760 | 3.9340 | 3.9340 | 460 |
| Jan 08, 2024 | 3.8330 | 3.8720 | 3.8330 | 3.8720 | 3.8720 | 400 |
| Jan 05, 2024 | 3.8160 | 3.8830 | 3.8160 | 3.8830 | 3.8830 | 384 |
| Jan 04, 2024 | 3.8410 | 3.8550 | 3.8310 | 3.8460 | 3.8460 | 539 |
| Jan 03, 2024 | 3.7780 | 3.8120 | 3.7780 | 3.8120 | 3.8120 | 285 |
| Jan 02, 2024 | 3.7990 | 3.7990 | 3.7810 | 3.7850 | 3.7850 | 209 |
| Dec 29, 2023 | 3.7700 | 3.7700 | 3.7500 | 3.7500 | 3.7500 | 158 |
| Dec 28, 2023 | 3.7010 | 3.7650 | 3.7010 | 3.7650 | 3.7650 | 429 |
| Dec 27, 2023 | 3.7320 | 3.7320 | 3.7050 | 3.7170 | 3.7170 | 136 |
| Dec 26, 2023 | 3.7060 | 3.7190 | 3.6830 | 3.6900 | 3.6900 | 172 |
| Dec 22, 2023 | 3.7060 | 3.7390 | 3.7040 | 3.7160 | 3.7160 | 190 |
| Dec 21, 2023 | 3.7040 | 3.7950 | 3.7040 | 3.7660 | 3.7660 | 312 |
| Dec 20, 2023 | 3.6800 | 3.7280 | 3.6800 | 3.7280 | 3.7280 | 236 |
| Dec 19, 2023 | 3.6980 | 3.7170 | 3.6980 | 3.7170 | 3.7170 | 739 |
| Dec 18, 2023 | 3.7820 | 3.8160 | 3.7650 | 3.7650 | 3.7650 | 67 |
| *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.