Natural Gas Apr 29 (NGJ29.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
| 17 Jun 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
| 14 Jun 2024 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | - |
| 13 Jun 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 20 |
| 12 Jun 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 11 Jun 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
| 10 Jun 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| 07 Jun 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
| 06 Jun 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
| 05 Jun 2024 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | - |
| 04 Jun 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
| 03 Jun 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| 31 May 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 30 May 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | - |
| 29 May 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 28 May 2024 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | - |
| 24 May 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 23 May 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 22 May 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 1 |
| 21 May 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 20 May 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
| 17 May 2024 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | - |
| 16 May 2024 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | - |
| 15 May 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
| 14 May 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 13 May 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
| 10 May 2024 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | - |
| 09 May 2024 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | - |
| 08 May 2024 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | - |
| 07 May 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 06 May 2024 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | - |
| 03 May 2024 | 3.4300 | 3.4300 | 3.3950 | 3.3950 | 3.3950 | 1 |
| 02 May 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
| 01 May 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 30 Apr 2024 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | - |
| 29 Apr 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
| 26 Apr 2024 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
| 25 Apr 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
| 24 Apr 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| 23 Apr 2024 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
| 22 Apr 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| 19 Apr 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
| 18 Apr 2024 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | - |
| 17 Apr 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| 16 Apr 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| 15 Apr 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| 12 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 11 Apr 2024 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | - |
| 10 Apr 2024 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | - |
| 09 Apr 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| 08 Apr 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| 05 Apr 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | - |
| 04 Apr 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
| 03 Apr 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
| 02 Apr 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| 01 Apr 2024 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | - |
| 28 Mar 2024 | 3.1190 | 3.1190 | 3.1190 | 3.1190 | 3.1190 | - |
| 27 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 26 Mar 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| 25 Mar 2024 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | - |
| 22 Mar 2024 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | - |
| 21 Mar 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
| 20 Mar 2024 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | - |
| 19 Mar 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
| 18 Mar 2024 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | - |
| 15 Mar 2024 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | - |
| 14 Mar 2024 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | - |
| 13 Mar 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| 12 Mar 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| 11 Mar 2024 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | - |
| 08 Mar 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
| 07 Mar 2024 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | - |
| 06 Mar 2024 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | - |
| 05 Mar 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 04 Mar 2024 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | - |
| 01 Mar 2024 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | - |
| 29 Feb 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| 28 Feb 2024 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | - |
| 27 Feb 2024 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | - |
| 26 Feb 2024 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | - |
| 23 Feb 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| 22 Feb 2024 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | - |
| 21 Feb 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| 20 Feb 2024 | 3.0940 | 3.0940 | 3.0940 | 3.0940 | 3.0940 | - |
| 16 Feb 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
| 15 Feb 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| 14 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 13 Feb 2024 | 3.1500 | 3.1980 | 3.1000 | 3.1980 | 3.1980 | 40 |
| 12 Feb 2024 | 3.1500 | 3.1570 | 3.1500 | 3.1570 | 3.1570 | 1 |
| 09 Feb 2024 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | - |
| 08 Feb 2024 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | - |
| 07 Feb 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
| 06 Feb 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 05 Feb 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| 02 Feb 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 01 Feb 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| 31 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 30 Jan 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
| 29 Jan 2024 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.