Skip to main content

National Fuel Gas Company (NY: NFG )

53.72 +0.74 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 27.41 27.52 27.15 27.17 992,033 -0.24(-0.88%)
Feb 27, 2007 27.53 27.79 27.17 27.41 1,048,949 -0.39(-1.40%)
Feb 26, 2007 27.62 27.90 27.60 27.80 1,400,203 +0.38(+1.38%)
Feb 23, 2007 27.32 27.54 27.18 27.42 938,193 +0.06(+0.21%)
Feb 22, 2007 27.37 27.56 27.24 27.36 1,167,857 -0.06(-0.21%)
Feb 21, 2007 27.34 27.54 27.30 27.42 514,398 -0.03(-0.12%)
Feb 20, 2007 27.34 27.47 27.23 27.45 434,408 +0.08(+0.31%)
Feb 16, 2007 27.52 27.56 27.27 27.37 806,671 -0.14(-0.52%)
Feb 15, 2007 27.54 27.56 27.30 27.51 840,666 -0.08(-0.31%)
Feb 14, 2007 27.80 27.83 27.52 27.60 1,516,747 -0.21(-0.75%)
Feb 13, 2007 27.73 27.93 27.60 27.80 893,380 +0.10(+0.38%)
Feb 12, 2007 27.96 28.08 27.60 27.70 914,408 -0.26(-0.93%)
Feb 09, 2007 28.08 28.12 27.73 27.96 852,203 -0.13(-0.46%)
Feb 08, 2007 27.85 28.15 27.71 28.09 1,077,253 +0.14(+0.49%)
Feb 07, 2007 28.02 28.12 27.76 27.95 1,635,493 -0.11(-0.39%)
Feb 06, 2007 26.74 28.47 26.69 28.06 2,627,218 +1.42(+5.32%)
Feb 05, 2007 26.70 27.02 26.47 26.65 665,918 -0.03(-0.12%)
Feb 02, 2007 26.65 26.69 26.45 26.68 1,160,012 +0.10(+0.37%)
Feb 01, 2007 26.46 26.65 26.39 26.58 1,154,013 +0.13(+0.49%)
Jan 31, 2007 26.48 26.50 26.20 26.45 1,078,330 -0.13(-0.49%)
Jan 30, 2007 26.06 26.61 26.00 26.58 966,805 +0.57(+2.20%)
Jan 29, 2007 25.89 26.06 25.89 26.01 812,055 +0.09(+0.35%)
Jan 26, 2007 25.83 26.00 25.70 25.92 562,854 +0.12(+0.48%)
Jan 25, 2007 25.86 25.89 25.73 25.80 820,207 -0.10(-0.38%)
Jan 24, 2007 25.61 25.89 25.59 25.89 525,628 +0.23(+0.89%)
Jan 23, 2007 25.26 25.85 25.16 25.67 1,484,280 +0.44(+1.73%)
Jan 22, 2007 25.25 25.29 25.15 25.23 606,080 +0.00(+0.00%)
Jan 19, 2007 25.16 25.31 25.09 25.23 964,651 +0.07(+0.28%)
Jan 18, 2007 25.31 25.52 25.14 25.16 850,819 -0.21(-0.85%)
Jan 17, 2007 25.09 25.39 25.09 25.37 836,513 +0.32(+1.27%)
Jan 16, 2007 24.70 25.11 24.70 25.05 1,049,564 +0.36(+1.45%)
Jan 12, 2007 24.50 24.74 24.50 24.70 494,401 +0.15(+0.61%)
Jan 11, 2007 24.38 24.72 24.35 24.55 632,999 +0.23(+0.96%)
Jan 10, 2007 24.35 24.38 24.05 24.31 628,077 -0.09(-0.37%)
Jan 09, 2007 24.43 24.44 24.14 24.40 507,015 -0.03(-0.11%)
Jan 08, 2007 24.31 24.46 24.16 24.43 689,454 +0.21(+0.86%)
Jan 05, 2007 24.36 24.37 24.01 24.22 612,233 -0.26(-1.06%)
Jan 04, 2007 24.70 24.77 24.36 24.48 816,977 -0.23(-0.92%)
Jan 03, 2007 25.16 25.19 24.42 24.71 1,263,077 -0.34(-1.38%)
Dec 29, 2006 25.25 25.33 25.03 25.05 536,703 -0.27(-1.08%)
Dec 28, 2006 25.56 25.59 25.31 25.33 544,856 -0.23(-0.89%)
Dec 27, 2006 25.45 25.57 25.38 25.55 369,185 -0.06(-0.23%)
Dec 26, 2006 25.55 25.65 25.49 25.61 686,224 +0.06(+0.23%)
Dec 22, 2006 25.51 25.71 25.43 25.55 608,079 +0.01(+0.05%)
Dec 21, 2006 25.80 25.89 25.46 25.54 490,863 -0.25(-0.98%)
Dec 20, 2006 25.97 26.03 25.76 25.80 445,638 -0.17(-0.65%)
Dec 19, 2006 25.71 26.03 25.55 25.96 656,074 +0.23(+0.88%)
Dec 18, 2006 26.03 26.14 25.72 25.74 1,090,021 -0.28(-1.07%)
Dec 15, 2006 25.94 26.04 25.91 26.02 909,889 +0.16(+0.63%)
Dec 14, 2006 25.70 26.00 25.68 25.85 581,160 +0.15(+0.58%)
Dec 13, 2006 25.81 25.89 25.69 25.70 480,556 -0.10(-0.40%)
Dec 12, 2006 25.63 25.82 25.63 25.81 542,857 +0.12(+0.46%)
Dec 11, 2006 25.66 25.75 25.61 25.69 621,616 -0.01(-0.03%)
Dec 08, 2006 25.62 25.89 25.59 25.70 1,173,549 +0.08(+0.30%)
Dec 07, 2006 25.61 25.66 25.42 25.62 1,593,344 +0.01(+0.03%)
Dec 06, 2006 25.70 25.76 25.56 25.61 833,744 -0.08(-0.30%)
Dec 05, 2006 25.44 25.72 25.32 25.69 1,245,694 +0.28(+1.10%)
Dec 04, 2006 24.96 25.47 24.94 25.41 1,341,221 +0.44(+1.77%)
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.