Skip to main content

National Fuel Gas Company (NY: NFG )

60.30 -0.54 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 34.33 34.42 33.69 34.03 932,349 -0.18(-0.53%)
Feb 28, 2012 34.26 34.32 33.97 34.21 1,115,684 +0.05(+0.16%)
Feb 27, 2012 33.82 34.28 33.65 34.16 1,156,446 +0.14(+0.42%)
Feb 24, 2012 33.80 34.24 33.67 34.02 887,176 +0.29(+0.86%)
Feb 23, 2012 32.76 33.77 32.76 33.73 1,159,618 +0.87(+2.63%)
Feb 22, 2012 32.96 33.21 32.73 32.86 599,632 -0.05(-0.16%)
Feb 21, 2012 33.18 33.28 32.80 32.92 738,832 -0.01(-0.02%)
Feb 17, 2012 32.22 33.06 32.15 32.92 1,742,215 +0.89(+2.76%)
Feb 16, 2012 31.97 32.20 31.68 32.04 1,880,378 +0.13(+0.40%)
Feb 15, 2012 32.30 32.38 31.77 31.91 953,493 -0.26(-0.82%)
Feb 14, 2012 32.20 32.26 31.93 32.17 1,417,848 -0.05(-0.15%)
Feb 13, 2012 32.71 32.97 32.04 32.22 832,108 -0.16(-0.48%)
Feb 10, 2012 32.48 32.67 32.17 32.38 995,414 -0.42(-1.28%)
Feb 09, 2012 33.30 33.44 32.75 32.79 1,083,953 -0.49(-1.48%)
Feb 08, 2012 33.59 33.75 33.04 33.29 671,263 -0.27(-0.81%)
Feb 07, 2012 33.88 33.90 33.41 33.56 873,416 -0.37(-1.10%)
Feb 06, 2012 33.69 33.98 33.69 33.93 1,057,554 +0.03(+0.10%)
Feb 03, 2012 34.02 34.59 33.64 33.90 1,519,035 -0.16(-0.48%)
Feb 02, 2012 34.39 34.85 33.96 34.06 778,626 -0.29(-0.85%)
Feb 01, 2012 34.36 34.42 33.91 34.35 656,418 +0.35(+1.03%)
Jan 31, 2012 34.19 34.46 33.81 34.00 848,113 +0.03(+0.08%)
Jan 30, 2012 33.94 34.21 33.15 33.97 599,810 -0.22(-0.63%)
Jan 27, 2012 34.25 34.31 33.76 34.19 613,945 -0.12(-0.35%)
Jan 26, 2012 35.38 35.38 34.21 34.31 747,245 -0.81(-2.31%)
Jan 25, 2012 34.05 35.17 33.59 35.12 900,496 +1.09(+3.20%)
Jan 24, 2012 33.86 34.13 33.54 34.03 711,843 +0.01(+0.04%)
Jan 23, 2012 33.09 34.57 33.04 34.02 866,391 +1.05(+3.20%)
Jan 20, 2012 32.83 33.11 32.63 32.96 579,047 +0.22(+0.66%)
Jan 19, 2012 34.03 34.07 32.66 32.75 1,202,595 -1.24(-3.66%)
Jan 18, 2012 33.15 33.99 33.00 33.99 671,716 +0.84(+2.53%)
Jan 17, 2012 33.61 33.80 32.97 33.15 793,031 -0.22(-0.65%)
Jan 13, 2012 32.64 33.37 32.47 33.37 1,174,070 +0.42(+1.27%)
Jan 12, 2012 33.98 34.00 32.93 32.95 1,413,064 -1.08(-3.18%)
Jan 11, 2012 36.15 36.22 33.95 34.03 1,249,841 -2.31(-6.35%)
Jan 10, 2012 36.25 36.65 36.00 36.34 830,647 +0.43(+1.19%)
Jan 09, 2012 36.20 36.20 35.48 35.91 488,495 -0.06(-0.17%)
Jan 06, 2012 36.85 37.05 35.71 35.97 1,087,236 -0.95(-2.58%)
Jan 05, 2012 37.11 37.37 36.72 36.93 678,004 -0.41(-1.09%)
Jan 04, 2012 37.58 37.66 36.99 37.33 684,720 -0.25(-0.67%)
Dec 30, 2011 37.97 38.02 37.57 37.58 441,181 -0.39(-1.03%)
Dec 29, 2011 35.99 38.03 35.99 37.97 386,667 +0.64(+1.70%)
Dec 28, 2011 37.91 38.09 37.30 37.34 373,879 -0.60(-1.58%)
Dec 27, 2011 37.41 38.06 37.23 37.94 275,385 +0.37(+0.98%)
Dec 23, 2011 37.16 37.63 37.16 37.57 346,708 +0.46(+1.25%)
Dec 21, 2011 37.35 37.64 36.66 37.10 963,257 -0.55(-1.46%)
Dec 20, 2011 37.04 37.97 36.98 37.65 431,620 +1.35(+3.72%)
Dec 19, 2011 37.56 37.79 36.24 36.30 520,787 -0.95(-2.54%)
Dec 16, 2011 37.42 37.88 36.99 37.25 935,867 -0.06(-0.16%)
Dec 15, 2011 37.17 37.70 37.03 37.31 483,765 +0.42(+1.13%)
Dec 14, 2011 38.08 38.08 36.90 36.90 564,414 -1.28(-3.36%)
Dec 13, 2011 39.14 39.63 37.88 38.18 584,451 -0.65(-1.66%)
Dec 12, 2011 39.54 39.68 38.37 38.82 534,662 -1.26(-3.15%)
Dec 09, 2011 39.07 40.15 38.95 40.09 698,280 +1.10(+2.81%)
Dec 08, 2011 39.52 39.78 38.86 38.99 905,535 -1.01(-2.54%)
Dec 07, 2011 39.52 40.04 39.14 40.01 1,064,348 +0.11(+0.27%)
Dec 06, 2011 38.33 40.21 38.25 39.90 796,510 +0.17(+0.42%)
Dec 05, 2011 40.03 40.41 39.44 39.73 687,539 +0.25(+0.63%)
Dec 02, 2011 39.39 39.74 39.02 39.48 606,796 +0.50(+1.28%)
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.