Skip to main content

National Fuel Gas Company (NY: NFG )

54.19 -0.09 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 33.25 33.26 32.05 32.26 1,481,097 -0.32(-0.99%)
Jun 28, 2012 32.11 32.58 31.94 32.58 871,273 +0.18(+0.55%)
Jun 27, 2012 31.13 32.49 30.87 32.40 1,389,469 +1.54(+5.00%)
Jun 26, 2012 30.12 30.94 29.98 30.86 856,841 +0.77(+2.56%)
Jun 25, 2012 30.22 30.49 29.85 30.09 743,641 -0.74(-2.39%)
Jun 22, 2012 30.41 30.96 30.19 30.83 1,530,086 +0.66(+2.19%)
Jun 21, 2012 31.49 31.64 30.13 30.17 1,408,011 -1.18(-3.76%)
Jun 20, 2012 31.31 31.60 31.20 31.35 1,053,220 +0.08(+0.26%)
Jun 19, 2012 30.58 31.52 30.58 31.26 936,797 +0.77(+2.52%)
Jun 18, 2012 30.28 30.74 30.20 30.49 653,545 +0.09(+0.29%)
Jun 15, 2012 30.09 30.63 29.97 30.41 923,697 +0.50(+1.66%)
Jun 14, 2012 29.64 30.30 29.60 29.91 690,060 +0.34(+1.15%)
Jun 13, 2012 30.03 30.11 29.43 29.57 447,935 -0.52(-1.74%)
Jun 12, 2012 29.91 30.11 29.65 30.09 581,816 +0.31(+1.05%)
Jun 11, 2012 30.86 30.90 29.73 29.78 592,604 -0.85(-2.78%)
Jun 08, 2012 30.56 30.75 30.07 30.63 1,010,215 +0.01(+0.02%)
Jun 07, 2012 30.03 31.05 30.03 30.62 4,407,761 +0.33(+1.10%)
Jun 06, 2012 29.36 30.29 29.31 30.29 629,912 +1.21(+4.15%)
Jun 05, 2012 28.53 29.15 28.53 29.08 501,728 +0.36(+1.26%)
Jun 04, 2012 29.58 29.58 28.31 28.72 1,027,100 -0.66(-2.25%)
Jun 01, 2012 28.93 29.57 28.89 29.38 1,224,756 -0.06(-0.21%)
May 31, 2012 29.15 29.64 28.59 29.45 1,058,010 +0.29(+1.00%)
May 30, 2012 29.74 30.00 28.98 29.15 670,007 -0.84(-2.82%)
May 29, 2012 29.80 30.31 29.71 30.00 785,878 +0.46(+1.54%)
May 25, 2012 29.25 29.60 29.25 29.54 619,431 +0.34(+1.17%)
May 24, 2012 29.36 29.61 28.89 29.20 893,321 -0.05(-0.19%)
May 23, 2012 29.55 29.62 28.78 29.25 830,476 -0.52(-1.76%)
May 22, 2012 29.75 29.92 29.55 29.78 969,339 +0.14(+0.48%)
May 21, 2012 29.18 29.72 28.96 29.64 760,369 +0.49(+1.68%)
May 18, 2012 29.32 29.45 29.10 29.15 601,461 -0.03(-0.12%)
May 17, 2012 29.94 29.96 29.16 29.18 913,872 -0.77(-2.57%)
May 16, 2012 30.27 30.53 29.91 29.95 592,879 -0.17(-0.57%)
May 15, 2012 30.71 30.79 30.04 30.12 848,876 -0.68(-2.21%)
May 14, 2012 30.92 31.07 30.73 30.80 372,354 -0.35(-1.12%)
May 11, 2012 31.01 31.66 31.01 31.15 506,821 -0.05(-0.15%)
May 10, 2012 31.64 31.71 31.09 31.20 671,999 -0.16(-0.50%)
May 09, 2012 31.01 31.56 30.77 31.35 1,191,677 -0.05(-0.15%)
May 08, 2012 31.36 31.61 30.88 31.40 1,303,912 -0.19(-0.60%)
May 07, 2012 31.28 31.76 30.95 31.59 845,739 -0.27(-0.83%)
May 04, 2012 31.44 32.81 30.94 31.86 1,158,251 +0.67(+2.14%)
May 03, 2012 31.41 31.79 31.03 31.19 851,616 -0.22(-0.72%)
May 02, 2012 32.25 32.25 31.29 31.41 642,142 -1.02(-3.15%)
May 01, 2012 32.19 32.89 32.14 32.44 823,205 +0.20(+0.63%)
Apr 30, 2012 31.61 32.27 31.33 32.23 1,346,932 +0.53(+1.68%)
Apr 27, 2012 31.45 31.82 31.06 31.70 1,156,000 +0.37(+1.17%)
Apr 26, 2012 31.30 31.76 31.13 31.33 917,603 -0.05(-0.17%)
Apr 25, 2012 31.08 31.50 30.93 31.39 680,508 +0.58(+1.88%)
Apr 24, 2012 30.35 31.09 30.30 30.81 497,957 +0.43(+1.41%)
Apr 23, 2012 30.89 30.89 30.15 30.38 1,151,838 -0.85(-2.73%)
Apr 20, 2012 30.88 31.27 30.83 31.23 606,280 +0.50(+1.62%)
Apr 19, 2012 31.13 31.33 30.60 30.73 775,322 -0.40(-1.29%)
Apr 18, 2012 31.07 31.20 30.56 31.13 809,760 -0.11(-0.35%)
Apr 17, 2012 30.65 31.36 30.62 31.24 980,739 +0.78(+2.57%)
Apr 16, 2012 30.37 30.66 30.28 30.46 559,190 +0.26(+0.86%)
Apr 13, 2012 30.67 30.76 30.10 30.20 680,925 -0.50(-1.64%)
Apr 12, 2012 30.13 30.97 30.09 30.71 731,997 +0.55(+1.83%)
Apr 11, 2012 30.94 31.07 30.13 30.15 1,314,854 -0.51(-1.67%)
Apr 10, 2012 31.48 31.48 30.62 30.66 1,754,580 -0.82(-2.60%)
Apr 09, 2012 31.64 31.85 31.40 31.48 892,088 -0.61(-1.91%)
Apr 05, 2012 32.74 32.81 31.99 32.10 806,478 -0.80(-2.44%)
Apr 04, 2012 32.86 33.01 32.69 32.90 636,285 -0.26(-0.78%)
Apr 03, 2012 32.72 33.16 32.69 33.16 549,816 +0.47(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.