Natural Gas Nov 26 (NGX26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 02:48PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.0350 | 4.0580 | 4.0350 | 4.0580 | 4.0580 | 557 |
| 13 Jun 2024 | 4.0360 | 4.0500 | 4.0150 | 4.0500 | 4.0500 | 557 |
| 12 Jun 2024 | 4.0570 | 4.0660 | 4.0500 | 4.0660 | 4.0660 | 278 |
| 11 Jun 2024 | 4.0810 | 4.0920 | 4.0810 | 4.0820 | 4.0820 | 48 |
| 10 Jun 2024 | 4.0710 | 4.0710 | 4.0650 | 4.0650 | 4.0650 | 21 |
| 07 Jun 2024 | 4.0650 | 4.0740 | 4.0650 | 4.0650 | 4.0650 | 53 |
| 06 Jun 2024 | 4.1070 | 4.1070 | 4.0840 | 4.0840 | 4.0840 | 785 |
| 05 Jun 2024 | 4.1000 | 4.1120 | 4.1000 | 4.1120 | 4.1120 | 35 |
| 04 Jun 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 26 |
| 03 Jun 2024 | 4.0950 | 4.0950 | 4.0820 | 4.0880 | 4.0880 | 45 |
| 31 May 2024 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 33 |
| 30 May 2024 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 55 |
| 29 May 2024 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 41 |
| 28 May 2024 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
| 23 May 2024 | 4.1800 | 4.1800 | 4.1640 | 4.1640 | 4.1640 | 760 |
| 22 May 2024 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 110 |
| 21 May 2024 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | 350 |
| 20 May 2024 | 4.2250 | 4.2250 | 4.2240 | 4.2240 | 4.2240 | 41 |
| 17 May 2024 | 4.2190 | 4.2190 | 4.2100 | 4.2100 | 4.2100 | 61 |
| 16 May 2024 | 4.1830 | 4.1970 | 4.1830 | 4.1970 | 4.1970 | 153 |
| 15 May 2024 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 1 |
| 14 May 2024 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 31 |
| 13 May 2024 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | - |
| 10 May 2024 | 4.0850 | 4.1070 | 4.0850 | 4.1070 | 4.1070 | 9 |
| 09 May 2024 | 4.0790 | 4.0790 | 4.0700 | 4.0790 | 4.0790 | 10 |
| 08 May 2024 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | 2 |
| 07 May 2024 | 4.2000 | 4.2000 | 4.1670 | 4.1670 | 4.1670 | 128 |
| 06 May 2024 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 120 |
| 03 May 2024 | 4.2410 | 4.2410 | 4.2120 | 4.2120 | 4.2120 | 3 |
| 02 May 2024 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | - |
| 01 May 2024 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 63 |
| 30 Apr 2024 | 4.2600 | 4.2740 | 4.2470 | 4.2740 | 4.2740 | 130 |
| 29 Apr 2024 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 116 |
| 26 Apr 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 117 |
| 25 Apr 2024 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | - |
| 24 Apr 2024 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 1 |
| 23 Apr 2024 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 10 |
| 22 Apr 2024 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 8 |
| 19 Apr 2024 | 4.1850 | 4.1850 | 4.1800 | 4.1800 | 4.1800 | 30 |
| 18 Apr 2024 | 4.1800 | 4.1800 | 4.1700 | 4.1730 | 4.1730 | 55 |
| 17 Apr 2024 | 4.1850 | 4.1850 | 4.1780 | 4.1820 | 4.1820 | 516 |
| 16 Apr 2024 | 4.2000 | 4.2020 | 4.1950 | 4.2020 | 4.2020 | 12 |
| 15 Apr 2024 | 4.1600 | 4.2000 | 4.1600 | 4.2000 | 4.2000 | 60 |
| 12 Apr 2024 | 4.1530 | 4.1600 | 4.1390 | 4.1530 | 4.1530 | 350 |
| 11 Apr 2024 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 198 |
| 10 Apr 2024 | 4.0530 | 4.0700 | 4.0450 | 4.0530 | 4.0530 | 32 |
| 09 Apr 2024 | 4.0400 | 4.0430 | 4.0280 | 4.0430 | 4.0430 | 45 |
| 08 Apr 2024 | 4.0080 | 4.0170 | 4.0080 | 4.0170 | 4.0170 | 6 |
| 05 Apr 2024 | 4.0050 | 4.0120 | 4.0000 | 4.0000 | 4.0000 | 545 |
| 04 Apr 2024 | 4.0000 | 4.0100 | 4.0000 | 4.0050 | 4.0050 | 45 |
| 03 Apr 2024 | 4.0050 | 4.0400 | 4.0050 | 4.0400 | 4.0400 | 120 |
| 02 Apr 2024 | 4.0100 | 4.0200 | 4.0100 | 4.0130 | 4.0130 | 67 |
| 01 Apr 2024 | 3.9600 | 4.0040 | 3.9600 | 4.0040 | 4.0040 | 194 |
| 28 Mar 2024 | 3.9530 | 3.9940 | 3.9480 | 3.9940 | 3.9940 | 125 |
| 27 Mar 2024 | 3.9450 | 3.9480 | 3.9450 | 3.9480 | 3.9480 | 5 |
| 26 Mar 2024 | 3.9310 | 3.9580 | 3.9310 | 3.9580 | 3.9580 | 10 |
| 25 Mar 2024 | 3.9290 | 3.9290 | 3.9100 | 3.9290 | 3.9290 | 5 |
| 22 Mar 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
| 21 Mar 2024 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | 20 |
| 20 Mar 2024 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 2 |
| 19 Mar 2024 | 3.9870 | 3.9870 | 3.9780 | 3.9780 | 3.9780 | 50 |
| 18 Mar 2024 | 3.9700 | 3.9930 | 3.9700 | 3.9930 | 3.9930 | 16 |
| 15 Mar 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 1 |
| 14 Mar 2024 | 4.0500 | 4.0500 | 3.9940 | 4.0030 | 4.0030 | 33 |
| 13 Mar 2024 | 4.0100 | 4.0100 | 3.9870 | 3.9870 | 3.9870 | 1 |
| 12 Mar 2024 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 7 |
| 11 Mar 2024 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | - |
| 08 Mar 2024 | 4.0100 | 4.0100 | 3.9910 | 3.9910 | 3.9910 | 1 |
| 07 Mar 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4 |
| 06 Mar 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 1 |
| 05 Mar 2024 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | - |
| 04 Mar 2024 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 1 |
| 01 Mar 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
| 29 Feb 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 3 |
| 28 Feb 2024 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 16 |
| 27 Feb 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 26 |
| 26 Feb 2024 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 23 |
| 23 Feb 2024 | 3.9710 | 3.9800 | 3.9710 | 3.9800 | 3.9800 | 16 |
| 22 Feb 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 59 |
| 21 Feb 2024 | 3.9600 | 3.9690 | 3.9600 | 3.9690 | 3.9690 | 13 |
| 20 Feb 2024 | 3.9000 | 3.9070 | 3.9000 | 3.9070 | 3.9070 | 1 |
| 16 Feb 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | - |
| 15 Feb 2024 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | - |
| 14 Feb 2024 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 10 |
| 13 Feb 2024 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 137 |
| 12 Feb 2024 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 1 |
| 09 Feb 2024 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | - |
| 08 Feb 2024 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | 6 |
| 07 Feb 2024 | 3.9850 | 3.9930 | 3.9650 | 3.9930 | 3.9930 | 47 |
| 06 Feb 2024 | 3.9530 | 3.9860 | 3.9530 | 3.9860 | 3.9860 | 19 |
| 05 Feb 2024 | 3.9710 | 3.9850 | 3.9610 | 3.9850 | 3.9850 | 2 |
| 02 Feb 2024 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | - |
| 01 Feb 2024 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 10 |
| 31 Jan 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 30 Jan 2024 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | - |
| 29 Jan 2024 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | - |
| 26 Jan 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
| 25 Jan 2024 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | 11 |
| *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.