Skip to main content

National Fuel Gas Company (NY: NFG )

60.42 +0.12 (+0.20%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 19.82 19.91 19.68 19.81 798,074 -0.01(-0.06%)
Feb 27, 2006 19.84 20.00 19.81 19.82 547,307 -0.02(-0.12%)
Feb 24, 2006 19.88 19.91 19.75 19.84 697,865 +0.09(+0.43%)
Feb 23, 2006 19.70 19.86 19.60 19.76 802,978 +0.01(+0.06%)
Feb 22, 2006 19.62 19.83 19.61 19.75 954,681 +0.04(+0.22%)
Feb 21, 2006 19.44 19.81 19.33 19.70 637,053 +0.40(+2.06%)
Feb 17, 2006 19.10 19.45 18.99 19.31 593,733 +0.21(+1.12%)
Feb 16, 2006 18.91 19.14 18.84 19.09 559,404 +0.29(+1.53%)
Feb 15, 2006 18.81 19.08 18.72 18.80 650,294 -0.01(-0.03%)
Feb 14, 2006 18.96 18.99 18.73 18.81 1,021,705 -0.15(-0.77%)
Feb 13, 2006 18.85 19.12 18.85 18.96 963,672 -0.02(-0.13%)
Feb 10, 2006 19.35 19.36 18.87 18.98 955,662 -0.34(-1.77%)
Feb 09, 2006 19.23 19.87 19.21 19.32 878,502 +0.08(+0.41%)
Feb 08, 2006 19.76 19.76 19.09 19.24 1,107,855 -0.59(-2.96%)
Feb 07, 2006 19.79 19.92 19.76 19.83 758,840 -0.07(-0.34%)
Feb 06, 2006 20.08 20.10 19.80 19.90 673,998 -0.03(-0.15%)
Feb 03, 2006 19.85 20.06 19.54 19.93 640,650 -0.01(-0.06%)
Feb 02, 2006 20.24 20.27 19.79 19.94 971,519 -0.37(-1.81%)
Feb 01, 2006 20.19 20.44 20.19 20.31 887,330 +0.18(+0.91%)
Jan 31, 2006 20.06 20.27 20.02 20.13 1,036,908 +0.06(+0.31%)
Jan 30, 2006 20.34 20.41 20.06 20.06 826,028 -0.24(-1.20%)
Jan 27, 2006 20.05 20.33 19.99 20.31 559,240 +0.34(+1.72%)
Jan 26, 2006 20.25 20.41 19.82 19.97 759,821 -0.23(-1.12%)
Jan 25, 2006 20.50 20.61 20.00 20.19 537,498 -0.24(-1.17%)
Jan 24, 2006 20.34 20.63 20.30 20.43 563,654 +0.07(+0.36%)
Jan 23, 2006 20.47 20.55 20.33 20.36 403,287 -0.11(-0.54%)
Jan 20, 2006 21.67 21.67 20.47 20.47 1,302,715 -0.04(-0.21%)
Jan 19, 2006 20.40 20.62 20.17 20.51 1,250,403 +0.12(+0.57%)
Jan 18, 2006 20.52 20.66 20.24 20.39 637,707 -0.28(-1.36%)
Jan 17, 2006 20.53 20.70 20.49 20.68 942,747 +0.20(+0.99%)
Jan 13, 2006 19.99 20.54 19.96 20.47 955,989 +0.48(+2.42%)
Jan 12, 2006 19.95 20.34 19.88 19.99 594,550 +0.07(+0.37%)
Jan 11, 2006 19.76 19.97 19.65 19.92 483,062 +0.15(+0.74%)
Jan 10, 2006 19.78 19.84 19.61 19.77 657,978 -0.01(-0.03%)
Jan 09, 2006 19.67 19.84 19.62 19.78 422,740 +0.07(+0.37%)
Jan 06, 2006 19.81 19.83 19.49 19.70 533,248 +0.05(+0.25%)
Jan 05, 2006 19.62 19.69 19.24 19.65 621,687 +0.04(+0.19%)
Jan 04, 2006 19.68 19.69 19.38 19.62 499,409 -0.08(-0.40%)
Jan 03, 2006 19.23 19.73 19.02 19.70 649,477 +0.62(+3.24%)
Dec 30, 2005 19.07 19.19 18.71 19.08 605,993 +0.01(+0.06%)
Dec 29, 2005 19.20 19.38 19.06 19.07 519,189 -0.07(-0.35%)
Dec 28, 2005 19.10 19.26 18.99 19.13 964,816 -0.02(-0.13%)
Dec 27, 2005 19.84 19.92 19.13 19.16 1,155,916 -0.76(-3.84%)
Dec 23, 2005 19.76 19.97 19.60 19.92 402,797 +0.11(+0.56%)
Dec 22, 2005 20.03 20.14 19.75 19.81 607,791 -0.20(-1.01%)
Dec 21, 2005 20.16 20.39 19.84 20.02 671,873 -0.12(-0.58%)
Dec 20, 2005 20.07 20.19 19.92 20.13 741,839 +0.06(+0.30%)
Dec 19, 2005 20.33 20.38 20.03 20.07 607,465 -0.32(-1.56%)
Dec 16, 2005 20.80 20.80 20.33 20.39 734,319 -0.18(-0.86%)
Dec 15, 2005 20.79 20.81 20.47 20.57 637,870 -0.23(-1.09%)
Dec 14, 2005 20.71 20.86 20.64 20.79 712,414 +0.06(+0.29%)
Dec 13, 2005 20.74 20.86 20.66 20.73 867,223 -0.03(-0.15%)
Dec 12, 2005 20.68 20.82 20.55 20.76 758,023 +0.09(+0.44%)
Dec 09, 2005 20.49 20.76 20.47 20.67 910,053 +0.42(+2.05%)
Dec 08, 2005 20.16 20.28 19.96 20.25 478,321 +0.10(+0.49%)
Dec 07, 2005 20.31 20.35 20.04 20.16 790,391 -0.07(-0.36%)
Dec 06, 2005 20.06 20.38 20.03 20.23 713,722 +0.16(+0.79%)
Dec 05, 2005 20.03 20.10 19.78 20.07 641,957 +0.12(+0.58%)
Dec 02, 2005 20.06 20.32 19.80 19.95 390,046 -0.07(-0.37%)
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.