Skip to main content

National Fuel Gas Company (NY: NFG )

52.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 12.71 12.81 12.69 12.70 224,126 +0.04(+0.31%)
Feb 27, 2003 12.71 12.81 12.60 12.66 205,051 -0.01(-0.10%)
Feb 26, 2003 12.90 12.90 12.64 12.68 147,828 -0.16(-1.22%)
Feb 25, 2003 12.83 12.87 12.74 12.83 358,571 +0.04(+0.30%)
Feb 24, 2003 12.84 12.87 12.77 12.79 211,666 -0.05(-0.35%)
Feb 21, 2003 12.90 12.92 12.74 12.84 399,028 +0.00(+0.00%)
Feb 20, 2003 12.79 12.87 12.68 12.84 286,888 +0.06(+0.51%)
Feb 19, 2003 12.88 12.89 12.70 12.77 179,208 -0.04(-0.30%)
Feb 18, 2003 12.68 12.85 12.68 12.81 235,663 +0.23(+1.81%)
Feb 14, 2003 12.48 12.74 12.48 12.59 261,968 -0.04(-0.31%)
Feb 13, 2003 12.48 12.71 12.33 12.62 262,737 -0.03(-0.26%)
Feb 12, 2003 12.92 12.94 12.64 12.66 187,977 -0.13(-1.02%)
Feb 11, 2003 12.99 13.04 12.77 12.79 324,575 -0.21(-1.65%)
Feb 10, 2003 12.92 13.07 12.92 13.00 306,116 +0.05(+0.40%)
Feb 07, 2003 13.20 13.23 12.92 12.95 327,037 -0.23(-1.73%)
Feb 06, 2003 13.18 13.28 13.10 13.18 180,439 +0.00(+0.00%)
Feb 05, 2003 13.49 13.49 13.18 13.18 257,507 -0.21(-1.55%)
Feb 04, 2003 13.27 13.39 13.27 13.39 325,345 +0.01(+0.05%)
Feb 03, 2003 13.39 13.46 13.33 13.38 410,411 +0.00(+0.00%)
Jan 31, 2003 13.34 13.39 13.28 13.38 410,719 +0.05(+0.34%)
Jan 30, 2003 13.40 13.42 13.24 13.33 722,988 -0.03(-0.24%)
Jan 29, 2003 13.46 13.46 13.24 13.37 511,168 -0.09(-0.68%)
Jan 28, 2003 13.35 13.52 13.31 13.46 926,810 +0.36(+2.78%)
Jan 27, 2003 13.46 13.55 13.01 13.09 518,552 -0.30(-2.23%)
Jan 24, 2003 13.51 13.52 13.39 13.39 525,013 -0.11(-0.82%)
Jan 23, 2003 13.37 13.52 13.37 13.50 406,873 +0.03(+0.24%)
Jan 22, 2003 13.53 13.61 13.36 13.47 433,331 -0.13(-0.96%)
Jan 21, 2003 13.68 13.79 13.53 13.60 259,353 -0.08(-0.57%)
Jan 17, 2003 13.74 13.81 13.68 13.68 269,967 -0.21(-1.50%)
Jan 16, 2003 13.96 13.98 13.81 13.89 382,107 +0.01(+0.09%)
Jan 15, 2003 13.94 13.94 13.76 13.87 390,721 -0.01(-0.05%)
Jan 14, 2003 13.81 13.88 13.66 13.88 370,877 +0.16(+1.14%)
Jan 13, 2003 13.83 13.85 13.65 13.72 284,426 +0.06(+0.43%)
Jan 10, 2003 13.81 13.81 13.66 13.66 323,960 -0.13(-0.94%)
Jan 09, 2003 13.82 13.89 13.78 13.79 547,471 +0.05(+0.38%)
Jan 08, 2003 13.85 13.85 13.52 13.74 295,810 +0.03(+0.24%)
Jan 07, 2003 13.78 13.96 13.65 13.71 519,629 -0.27(-1.91%)
Jan 06, 2003 13.68 14.00 13.68 13.98 937,424 +0.29(+2.14%)
Jan 03, 2003 13.65 13.70 13.49 13.68 376,569 +0.05(+0.33%)
Jan 02, 2003 13.52 13.64 13.46 13.64 456,867 +0.16(+1.21%)
Dec 31, 2002 13.59 13.59 13.44 13.48 360,110 -0.05(-0.34%)
Dec 30, 2002 13.55 13.65 13.46 13.52 300,424 +0.06(+0.48%)
Dec 27, 2002 13.74 13.74 13.35 13.46 190,438 -0.29(-2.08%)
Dec 26, 2002 13.79 13.88 13.68 13.74 157,057 -0.05(-0.33%)
Dec 24, 2002 13.88 13.91 13.71 13.79 199,514 -0.09(-0.66%)
Dec 23, 2002 13.96 13.97 13.75 13.88 239,047 +0.05(+0.33%)
Dec 20, 2002 14.11 14.11 13.72 13.83 436,100 -0.11(-0.79%)
Dec 19, 2002 13.91 14.04 13.75 13.94 177,363 +0.04(+0.28%)
Dec 18, 2002 13.98 14.14 13.75 13.91 216,742 -0.18(-1.29%)
Dec 17, 2002 14.05 14.18 13.85 14.09 344,419 -0.12(-0.87%)
Dec 16, 2002 13.76 14.21 13.76 14.21 224,741 +0.26(+1.86%)
Dec 13, 2002 13.89 14.03 13.88 13.95 152,904 +0.05(+0.33%)
Dec 12, 2002 13.72 13.96 13.72 13.91 199,360 +0.12(+0.90%)
Dec 11, 2002 13.65 13.78 13.48 13.78 275,658 +0.20(+1.48%)
Dec 10, 2002 13.62 13.62 13.47 13.58 203,206 +0.06(+0.43%)
Dec 09, 2002 13.59 13.72 13.52 13.52 205,821 -0.08(-0.62%)
Dec 06, 2002 13.54 13.65 13.51 13.61 195,053 +0.00(+0.00%)
Dec 05, 2002 13.65 13.79 13.53 13.61 298,732 -0.04(-0.29%)
Dec 04, 2002 13.51 13.78 13.51 13.65 341,958 +0.01(+0.05%)
Dec 03, 2002 13.42 13.65 13.36 13.64 155,519 +0.18(+1.35%)
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.