Natural Gas Nov 30 (NGX30.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | - |
| Apr 30, 2024 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | - |
| Apr 29, 2024 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
| Apr 26, 2024 | 4.2430 | 4.2430 | 4.2430 | 4.2430 | 4.2430 | - |
| Apr 25, 2024 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | - |
| Apr 24, 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | - |
| Apr 23, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Apr 22, 2024 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
| Apr 19, 2024 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | - |
| Apr 18, 2024 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | - |
| Apr 17, 2024 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
| Apr 16, 2024 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | - |
| Apr 15, 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| Apr 12, 2024 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | - |
| Apr 11, 2024 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | - |
| Apr 10, 2024 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
| Apr 09, 2024 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | - |
| Apr 08, 2024 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | - |
| Apr 05, 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
| Apr 04, 2024 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | - |
| Apr 03, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Apr 02, 2024 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | - |
| Apr 01, 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | - |
| Mar 28, 2024 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
| Mar 27, 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | - |
| Mar 26, 2024 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | - |
| Mar 25, 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| Mar 22, 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
| Mar 21, 2024 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | - |
| Mar 20, 2024 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | - |
| Mar 19, 2024 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | - |
| Mar 18, 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | - |
| Mar 15, 2024 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | - |
| Mar 14, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| Mar 13, 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
| Mar 12, 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| Mar 11, 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| Mar 08, 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
| Mar 07, 2024 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | - |
| Mar 06, 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
| Mar 05, 2024 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
| Mar 04, 2024 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
| Mar 01, 2024 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | - |
| Feb 29, 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
| Feb 28, 2024 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
| Feb 27, 2024 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | - |
| Feb 26, 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| Feb 23, 2024 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | - |
| Feb 22, 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| Feb 21, 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| Feb 20, 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
| Feb 16, 2024 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | - |
| Feb 15, 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| Feb 14, 2024 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | - |
| Feb 13, 2024 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | - |
| Feb 12, 2024 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | - |
| Feb 09, 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| Feb 08, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 07, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Feb 06, 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
| Feb 05, 2024 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | - |
| Feb 02, 2024 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | - |
| Feb 01, 2024 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | - |
| Jan 31, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Jan 30, 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
| Jan 29, 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| Jan 26, 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| Jan 25, 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| Jan 24, 2024 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | - |
| Jan 23, 2024 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | - |
| Jan 22, 2024 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | - |
| Jan 19, 2024 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
| Jan 18, 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | - |
| Jan 17, 2024 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | - |
| Jan 16, 2024 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | - |
| Jan 12, 2024 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | - |
| Jan 11, 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| Jan 10, 2024 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | - |
| Jan 09, 2024 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | - |
| Jan 08, 2024 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | - |
| Jan 05, 2024 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | - |
| Jan 04, 2024 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| Jan 03, 2024 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | - |
| Jan 02, 2024 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | - |
| Dec 29, 2023 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| Dec 28, 2023 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | - |
| Dec 27, 2023 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | - |
| Dec 26, 2023 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| Dec 22, 2023 | 4.0090 | 4.0090 | 4.0090 | 4.0090 | 4.0090 | - |
| Dec 21, 2023 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | - |
| Dec 20, 2023 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | - |
| Dec 19, 2023 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | - |
| Dec 18, 2023 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | - |
| Dec 15, 2023 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | - |
| Dec 14, 2023 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | - |
| Dec 13, 2023 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | - |
| Dec 12, 2023 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | - |
| Dec 11, 2023 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | - |
| Dec 08, 2023 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | - |
| Dec 07, 2023 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| *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.