Natural Gas Nov 27 (NGX27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 13 |
| 24 Jun 2024 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 13 |
| 21 Jun 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 1 |
| 20 Jun 2024 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 1 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | 5 |
| 17 Jun 2024 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 1 |
| 14 Jun 2024 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | - |
| 13 Jun 2024 | 4.0800 | 4.0850 | 4.0800 | 4.0850 | 4.0850 | 1 |
| 12 Jun 2024 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | 7 |
| 11 Jun 2024 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | - |
| 10 Jun 2024 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | - |
| 07 Jun 2024 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | - |
| 06 Jun 2024 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 9 |
| 05 Jun 2024 | 4.0700 | 4.0700 | 4.0500 | 4.0500 | 4.0500 | 1 |
| 04 Jun 2024 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | - |
| 03 Jun 2024 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 5 |
| 31 May 2024 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | - |
| 30 May 2024 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | - |
| 29 May 2024 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 1 |
| 28 May 2024 | 4.1320 | 4.1320 | 4.1260 | 4.1320 | 4.1320 | 3 |
| 24 May 2024 | 4.1180 | 4.1180 | 4.1180 | 4.1180 | 4.1180 | - |
| 23 May 2024 | 4.1680 | 4.1680 | 4.1420 | 4.1420 | 4.1420 | 6 |
| 22 May 2024 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 28 |
| 21 May 2024 | 4.1850 | 4.1940 | 4.1850 | 4.1940 | 4.1940 | 15 |
| 20 May 2024 | 4.1940 | 4.1940 | 4.1690 | 4.1690 | 4.1690 | 16 |
| 17 May 2024 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | - |
| 16 May 2024 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | - |
| 15 May 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| 14 May 2024 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | - |
| 13 May 2024 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | - |
| 10 May 2024 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | - |
| 09 May 2024 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 7 |
| 08 May 2024 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 1 |
| 07 May 2024 | 4.2100 | 4.2100 | 4.1430 | 4.1430 | 4.1430 | 1 |
| 06 May 2024 | 4.2050 | 4.2050 | 4.1890 | 4.1890 | 4.1890 | 1 |
| 03 May 2024 | 4.2150 | 4.2150 | 4.1760 | 4.1760 | 4.1760 | 3 |
| 02 May 2024 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | - |
| 01 May 2024 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | - |
| 30 Apr 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 29 Apr 2024 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 2 |
| 26 Apr 2024 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 1 |
| 25 Apr 2024 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | - |
| 24 Apr 2024 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | - |
| 23 Apr 2024 | 4.2290 | 4.2290 | 4.2290 | 4.2290 | 4.2290 | - |
| 22 Apr 2024 | 4.2200 | 4.2200 | 4.2160 | 4.2160 | 4.2160 | 1 |
| 19 Apr 2024 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | - |
| 18 Apr 2024 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
| 17 Apr 2024 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 146 |
| 16 Apr 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | - |
| 15 Apr 2024 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 65 |
| 12 Apr 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| 11 Apr 2024 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | - |
| 10 Apr 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 1 |
| 09 Apr 2024 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | - |
| 08 Apr 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | - |
| 05 Apr 2024 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | - |
| 04 Apr 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| 03 Apr 2024 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 1 |
| 02 Apr 2024 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
| 01 Apr 2024 | 3.9800 | 3.9850 | 3.9740 | 3.9740 | 3.9740 | 30 |
| 28 Mar 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| 27 Mar 2024 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | - |
| 26 Mar 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | - |
| 25 Mar 2024 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | - |
| 22 Mar 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
| 21 Mar 2024 | 3.9370 | 3.9500 | 3.9370 | 3.9370 | 3.9370 | 1 |
| 20 Mar 2024 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 1 |
| 19 Mar 2024 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | - |
| 18 Mar 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| 15 Mar 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 1 |
| 14 Mar 2024 | 3.9320 | 3.9430 | 3.9320 | 3.9430 | 3.9430 | 30 |
| 13 Mar 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
| 12 Mar 2024 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | - |
| 11 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 08 Mar 2024 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | - |
| 07 Mar 2024 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | - |
| 06 Mar 2024 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 1 |
| 05 Mar 2024 | 3.9450 | 3.9460 | 3.9450 | 3.9460 | 3.9460 | 1 |
| 04 Mar 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 01 Mar 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | - |
| 29 Feb 2024 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 2 |
| 28 Feb 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 9 |
| 27 Feb 2024 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | - |
| 26 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 23 Feb 2024 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | - |
| 22 Feb 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
| 21 Feb 2024 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 11 |
| 20 Feb 2024 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | - |
| 16 Feb 2024 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | - |
| 15 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 5 |
| 14 Feb 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 5 |
| 13 Feb 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
| 12 Feb 2024 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | - |
| 09 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 08 Feb 2024 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | - |
| 07 Feb 2024 | 3.9400 | 3.9400 | 3.9260 | 3.9260 | 3.9260 | 2 |
| 06 Feb 2024 | 3.9330 | 3.9370 | 3.9330 | 3.9370 | 3.9370 | 1 |
| 05 Feb 2024 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | - |
| 02 Feb 2024 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | - |
| *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.