Natural Gas Nov 27 (NGX27.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | - |
| May 01, 2024 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | - |
| Apr 30, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| Apr 29, 2024 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 2 |
| Apr 26, 2024 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 1 |
| Apr 25, 2024 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | - |
| Apr 24, 2024 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | - |
| Apr 23, 2024 | 4.2290 | 4.2290 | 4.2290 | 4.2290 | 4.2290 | - |
| Apr 22, 2024 | 4.2200 | 4.2200 | 4.2160 | 4.2160 | 4.2160 | 1 |
| Apr 19, 2024 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | - |
| Apr 18, 2024 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
| Apr 17, 2024 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 146 |
| Apr 16, 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | - |
| Apr 15, 2024 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 65 |
| Apr 12, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| Apr 11, 2024 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | - |
| Apr 10, 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 1 |
| Apr 09, 2024 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | - |
| Apr 08, 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | - |
| Apr 05, 2024 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | - |
| Apr 04, 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| Apr 03, 2024 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 1 |
| Apr 02, 2024 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
| Apr 01, 2024 | 3.9800 | 3.9850 | 3.9740 | 3.9740 | 3.9740 | 30 |
| Mar 28, 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| Mar 27, 2024 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | - |
| Mar 26, 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | - |
| Mar 25, 2024 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | - |
| Mar 22, 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
| Mar 21, 2024 | 3.9370 | 3.9500 | 3.9370 | 3.9370 | 3.9370 | 1 |
| Mar 20, 2024 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 1 |
| Mar 19, 2024 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | - |
| Mar 18, 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| Mar 15, 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 1 |
| Mar 14, 2024 | 3.9320 | 3.9430 | 3.9320 | 3.9430 | 3.9430 | 30 |
| Mar 13, 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
| Mar 12, 2024 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | - |
| Mar 11, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Mar 08, 2024 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | - |
| Mar 07, 2024 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | - |
| Mar 06, 2024 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 1 |
| Mar 05, 2024 | 3.9450 | 3.9460 | 3.9450 | 3.9460 | 3.9460 | 1 |
| Mar 04, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Mar 01, 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | - |
| Feb 29, 2024 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 2 |
| Feb 28, 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 9 |
| Feb 27, 2024 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | - |
| Feb 26, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Feb 23, 2024 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | - |
| Feb 22, 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
| Feb 21, 2024 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 11 |
| Feb 20, 2024 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | - |
| Feb 16, 2024 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | - |
| Feb 15, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 5 |
| Feb 14, 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 5 |
| Feb 13, 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
| Feb 12, 2024 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | - |
| Feb 09, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Feb 08, 2024 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | - |
| Feb 07, 2024 | 3.9400 | 3.9400 | 3.9260 | 3.9260 | 3.9260 | 2 |
| Feb 06, 2024 | 3.9330 | 3.9370 | 3.9330 | 3.9370 | 3.9370 | 1 |
| Feb 05, 2024 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | - |
| Feb 02, 2024 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | - |
| Feb 01, 2024 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | - |
| Jan 31, 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| Jan 30, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 10 |
| Jan 29, 2024 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | - |
| Jan 26, 2024 | 3.9100 | 3.9160 | 3.9100 | 3.9160 | 3.9160 | 1 |
| Jan 25, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| Jan 24, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 1 |
| Jan 23, 2024 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | - |
| Jan 22, 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
| Jan 19, 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
| Jan 18, 2024 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | - |
| Jan 17, 2024 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | - |
| Jan 16, 2024 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | - |
| Jan 12, 2024 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | - |
| Jan 11, 2024 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | 10 |
| Jan 10, 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 1 |
| Jan 09, 2024 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | - |
| Jan 08, 2024 | 4.0720 | 4.0720 | 4.0720 | 4.0720 | 4.0720 | - |
| Jan 05, 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | - |
| Jan 04, 2024 | 4.0000 | 4.0150 | 4.0000 | 4.0150 | 4.0150 | 30 |
| Jan 03, 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
| Jan 02, 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
| Dec 29, 2023 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
| Dec 28, 2023 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
| Dec 27, 2023 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | - |
| Dec 26, 2023 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | - |
| Dec 22, 2023 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | - |
| Dec 21, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Dec 20, 2023 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 1 |
| Dec 19, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Dec 18, 2023 | 4.0610 | 4.0610 | 4.0610 | 4.0610 | 4.0610 | - |
| Dec 15, 2023 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
| Dec 14, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Dec 13, 2023 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | - |
| Dec 12, 2023 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 24 |
| Dec 11, 2023 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
| Dec 08, 2023 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | - |
| *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.