Skip to main content

National Fuel Gas Company (NY: NFG )

60.30 -0.54 (-0.89%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 17.38 17.50 17.26 17.32 760,312 -0.17(-0.94%)
Feb 25, 2005 17.13 17.49 17.07 17.49 614,494 +0.27(+1.56%)
Feb 24, 2005 17.19 17.23 16.96 17.22 503,823 -0.02(-0.14%)
Feb 23, 2005 17.20 17.47 17.10 17.24 489,110 +0.02(+0.11%)
Feb 22, 2005 17.53 17.56 17.23 17.23 455,435 -0.39(-2.19%)
Feb 18, 2005 17.62 17.70 17.49 17.61 348,033 -0.01(-0.03%)
Feb 17, 2005 17.81 17.83 17.57 17.62 346,398 -0.18(-1.03%)
Feb 16, 2005 17.51 17.81 17.45 17.80 534,883 +0.32(+1.86%)
Feb 15, 2005 17.45 17.57 17.44 17.48 265,152 -0.03(-0.17%)
Feb 14, 2005 17.28 17.51 17.28 17.51 338,879 +0.12(+0.67%)
Feb 11, 2005 17.27 17.49 17.25 17.39 311,906 +0.05(+0.28%)
Feb 10, 2005 17.11 17.40 17.09 17.34 396,258 +0.26(+1.54%)
Feb 09, 2005 17.28 17.43 17.07 17.08 295,722 -0.23(-1.34%)
Feb 08, 2005 16.96 17.31 16.91 17.31 405,739 +0.28(+1.62%)
Feb 07, 2005 17.37 17.46 17.01 17.04 431,404 -0.42(-2.42%)
Feb 04, 2005 17.34 17.53 17.34 17.46 463,935 +0.04(+0.21%)
Feb 03, 2005 17.43 17.43 17.28 17.42 656,179 +0.00(+0.00%)
Feb 02, 2005 17.14 17.48 17.14 17.42 556,951 +0.26(+1.50%)
Feb 01, 2005 17.36 17.36 17.06 17.16 878,339 -0.09(-0.50%)
Jan 31, 2005 16.52 17.68 16.52 17.25 1,416,982 +0.78(+4.75%)
Jan 28, 2005 16.57 16.58 16.36 16.47 437,616 -0.10(-0.59%)
Jan 27, 2005 16.47 16.65 16.39 16.57 590,300 +0.20(+1.23%)
Jan 26, 2005 16.46 16.53 16.31 16.36 820,797 -0.03(-0.19%)
Jan 25, 2005 16.91 16.94 16.35 16.39 850,549 -0.47(-2.79%)
Jan 24, 2005 16.82 16.91 16.73 16.87 611,878 +0.01(+0.07%)
Jan 21, 2005 16.98 17.12 16.77 16.85 641,794 +0.08(+0.47%)
Jan 20, 2005 16.91 16.91 16.64 16.77 461,156 -0.17(-1.01%)
Jan 19, 2005 17.04 17.09 16.82 16.94 346,725 -0.08(-0.47%)
Jan 18, 2005 16.79 17.04 16.70 17.02 506,602 +0.21(+1.27%)
Jan 14, 2005 16.71 16.87 16.55 16.81 438,924 +0.21(+1.25%)
Jan 13, 2005 16.52 16.72 16.52 16.60 436,472 +0.06(+0.37%)
Jan 12, 2005 16.61 16.64 16.39 16.54 269,566 +0.02(+0.15%)
Jan 11, 2005 16.55 16.60 16.43 16.52 220,688 -0.09(-0.55%)
Jan 10, 2005 16.64 16.79 16.52 16.61 388,084 +0.04(+0.26%)
Jan 07, 2005 16.52 16.58 16.36 16.57 434,674 +0.03(+0.18%)
Jan 06, 2005 16.43 16.58 16.35 16.53 469,820 +0.10(+0.63%)
Jan 05, 2005 16.52 16.63 16.33 16.43 641,467 -0.18(-1.07%)
Jan 04, 2005 16.82 16.91 16.61 16.61 563,981 -0.13(-0.80%)
Jan 03, 2005 17.34 17.35 16.70 16.74 738,079 -0.59(-3.42%)
Dec 31, 2004 17.34 17.46 17.25 17.34 326,128 +0.06(+0.32%)
Dec 30, 2004 17.10 17.30 17.10 17.28 416,038 +0.21(+1.25%)
Dec 29, 2004 17.08 17.12 16.84 17.07 663,863 -0.18(-1.06%)
Dec 28, 2004 17.22 17.36 17.18 17.25 436,799 +0.12(+0.71%)
Dec 27, 2004 17.37 17.37 17.12 17.13 231,150 -0.24(-1.41%)
Dec 23, 2004 17.43 17.43 17.15 17.37 346,071 -0.04(-0.25%)
Dec 22, 2004 17.55 17.63 17.39 17.42 435,001 -0.07(-0.42%)
Dec 21, 2004 17.43 17.56 17.39 17.49 324,166 +0.14(+0.81%)
Dec 20, 2004 17.68 17.68 17.27 17.35 414,730 -0.23(-1.29%)
Dec 17, 2004 17.30 17.61 17.20 17.57 756,552 +0.28(+1.59%)
Dec 16, 2004 17.21 17.31 17.13 17.30 463,118 +0.09(+0.53%)
Dec 15, 2004 16.98 17.21 16.94 17.21 414,076 +0.25(+1.48%)
Dec 14, 2004 16.99 17.01 16.80 16.96 361,111 -0.02(-0.11%)
Dec 13, 2004 16.87 16.99 16.70 16.98 274,634 +0.23(+1.35%)
Dec 10, 2004 16.79 16.85 16.65 16.75 301,443 -0.12(-0.69%)
Dec 09, 2004 16.83 16.96 16.61 16.87 329,234 +0.04(+0.25%)
Dec 08, 2004 16.76 16.82 16.52 16.82 348,687 +0.08(+0.48%)
Dec 07, 2004 16.99 17.05 16.73 16.74 411,624 -0.31(-1.83%)
Dec 06, 2004 17.05 17.09 16.85 17.05 387,103 -0.03(-0.18%)
Dec 03, 2004 16.81 17.09 16.71 17.09 740,695 +0.15(+0.90%)
Dec 02, 2004 17.07 17.09 16.85 16.93 461,974 -0.23(-1.32%)
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.