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, 2017 46.64 47.27 46.41 47.04 889,017 +0.34(+0.72%)
Feb 27, 2017 46.57 46.79 46.29 46.71 564,461 +0.02(+0.05%)
Feb 24, 2017 46.50 46.87 46.31 46.68 453,498 +0.05(+0.12%)
Feb 23, 2017 46.40 46.85 46.21 46.63 399,179 +0.23(+0.49%)
Feb 22, 2017 46.39 46.55 46.00 46.40 465,754 +0.02(+0.03%)
Feb 21, 2017 46.64 46.64 45.97 46.39 734,333 -0.26(-0.55%)
Feb 17, 2017 46.64 46.64 46.64 0 -0.29(-0.61%)
Feb 16, 2017 46.44 46.94 46.33 46.93 553,889 +0.59(+1.26%)
Feb 15, 2017 46.25 46.61 46.20 46.35 515,628 -0.23(-0.49%)
Feb 14, 2017 46.34 46.60 46.05 46.57 699,658 +0.27(+0.57%)
Feb 13, 2017 46.34 46.36 45.94 46.31 741,778 -0.04(-0.08%)
Feb 10, 2017 45.88 46.43 45.75 46.35 552,315 +0.54(+1.18%)
Feb 09, 2017 45.65 45.99 45.50 45.81 555,929 +0.27(+0.60%)
Feb 08, 2017 45.50 45.84 45.13 45.54 562,338 +0.02(+0.05%)
Feb 07, 2017 45.95 46.04 45.10 45.51 580,871 -0.45(-0.98%)
Feb 06, 2017 45.65 46.81 45.65 45.97 1,130,569 +0.57(+1.25%)
Feb 03, 2017 44.55 45.73 43.98 45.40 1,396,764 +1.46(+3.32%)
Feb 02, 2017 43.31 44.00 43.02 43.94 723,334 +0.69(+1.59%)
Feb 01, 2017 43.94 43.94 42.78 43.25 722,490 -0.55(-1.26%)
Jan 31, 2017 42.96 43.92 42.79 43.80 1,330,903 +0.84(+1.96%)
Jan 30, 2017 43.61 43.69 42.65 42.96 626,770 -1.03(-2.34%)
Jan 27, 2017 44.62 44.63 43.67 43.99 641,453 -0.92(-2.05%)
Jan 26, 2017 45.08 45.48 44.80 44.91 405,856 -0.26(-0.57%)
Jan 25, 2017 44.94 45.25 44.83 45.17 626,361 +0.23(+0.52%)
Jan 24, 2017 44.58 45.06 44.32 44.94 546,557 +0.41(+0.91%)
Jan 23, 2017 44.98 45.05 44.25 44.53 357,929 -0.52(-1.16%)
Jan 20, 2017 44.99 45.49 44.80 45.05 426,288 +0.12(+0.28%)
Jan 19, 2017 45.43 45.54 44.68 44.93 455,017 -0.55(-1.20%)
Jan 18, 2017 45.20 45.95 45.19 45.47 366,832 +0.09(+0.21%)
Jan 17, 2017 45.19 45.64 44.80 45.38 333,320 +0.34(+0.74%)
Jan 13, 2017 45.05 45.05 45.05 0 +0.29(+0.64%)
Jan 12, 2017 44.43 44.79 43.84 44.76 635,868 +0.29(+0.65%)
Jan 11, 2017 44.05 44.70 43.74 44.47 515,423 +0.41(+0.94%)
Jan 10, 2017 43.69 44.20 43.31 44.05 471,193 +0.42(+0.97%)
Jan 09, 2017 44.31 44.34 43.48 43.63 397,735 -0.82(-1.84%)
Jan 06, 2017 44.51 44.78 44.37 44.45 364,448 -0.16(-0.35%)
Jan 05, 2017 44.83 45.02 44.27 44.61 371,195 -0.21(-0.47%)
Jan 04, 2017 44.12 45.13 44.12 44.82 524,528 +0.63(+1.43%)
Jan 03, 2017 44.48 44.51 43.60 44.19 643,738 +0.00(+0.00%)
Dec 30, 2016 44.19 44.19 44.19 0 -0.42(-0.94%)
Dec 29, 2016 44.31 44.62 44.23 44.61 227,126 +0.27(+0.62%)
Dec 28, 2016 44.79 45.05 44.19 44.34 248,718 -0.47(-1.05%)
Dec 27, 2016 44.64 45.10 44.53 44.81 183,696 -0.01(-0.02%)
Dec 23, 2016 44.81 44.81 44.81 0 -0.52(-1.15%)
Dec 22, 2016 45.18 45.40 44.89 45.33 323,255 +0.30(+0.67%)
Dec 21, 2016 44.63 45.24 44.43 45.03 387,172 +0.42(+0.94%)
Dec 20, 2016 44.92 45.39 44.28 44.61 684,079 -0.32(-0.71%)
Dec 19, 2016 44.89 45.22 44.67 44.93 383,303 +0.21(+0.47%)
Dec 16, 2016 44.78 45.28 44.47 44.72 1,540,326 -0.08(-0.17%)
Dec 15, 2016 44.02 44.84 43.52 44.80 416,736 +0.48(+1.08%)
Dec 14, 2016 45.30 45.54 44.19 44.32 618,184 -0.87(-1.92%)
Dec 13, 2016 44.41 45.30 44.41 45.19 610,356 +0.99(+2.24%)
Dec 12, 2016 44.98 45.34 43.73 44.20 622,740 -0.91(-2.03%)
Dec 09, 2016 44.95 45.51 44.88 45.11 484,075 +0.30(+0.67%)
Dec 08, 2016 44.30 45.37 44.12 44.81 498,532 +0.35(+0.78%)
Dec 07, 2016 43.69 44.47 43.69 44.46 428,968 +0.61(+1.40%)
Dec 06, 2016 43.87 44.06 43.67 43.85 340,020 +0.04(+0.09%)
Dec 05, 2016 43.30 43.85 43.30 43.81 366,227 +0.47(+1.09%)
Dec 02, 2016 43.74 44.46 43.06 43.34 545,584 -0.34(-0.78%)
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.