Skip to main content

National Fuel Gas Company (NY: NFG )

54.19 -0.09 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 47.45 47.46 46.86 46.89 383,555 -0.29(-0.62%)
Feb 26, 2015 49.16 49.16 47.00 47.18 879,073 -2.05(-4.16%)
Feb 25, 2015 49.33 49.49 48.90 49.22 541,193 -0.04(-0.09%)
Feb 24, 2015 48.77 49.48 48.55 49.27 561,027 +0.50(+1.03%)
Feb 23, 2015 48.41 48.77 48.03 48.77 482,274 +0.18(+0.37%)
Feb 20, 2015 48.50 48.74 48.10 48.58 815,361 -0.12(-0.24%)
Feb 19, 2015 48.42 48.74 47.75 48.70 686,100 +0.17(+0.36%)
Feb 18, 2015 47.16 48.67 47.04 48.53 939,312 +1.28(+2.71%)
Feb 17, 2015 47.27 47.43 46.73 47.24 813,606 -0.18(-0.38%)
Feb 13, 2015 47.08 47.43 47.43 47.43 715,572 +0.44(+0.93%)
Feb 12, 2015 46.59 47.07 46.16 46.99 597,991 +0.62(+1.33%)
Feb 11, 2015 46.63 46.63 46.04 46.37 670,642 -0.49(-1.06%)
Feb 10, 2015 46.11 46.95 45.53 46.87 849,689 +0.76(+1.64%)
Feb 09, 2015 45.99 46.47 45.64 46.11 748,600 +0.07(+0.16%)
Feb 06, 2015 47.78 47.96 45.81 46.04 737,931 -1.65(-3.47%)
Feb 05, 2015 47.48 47.77 47.03 47.69 596,279 +0.60(+1.27%)
Feb 04, 2015 47.44 47.67 46.63 47.09 920,673 -0.79(-1.66%)
Feb 03, 2015 47.03 48.10 46.83 47.88 841,185 +1.15(+2.46%)
Feb 02, 2015 46.22 46.82 45.64 46.73 994,899 +0.56(+1.21%)
Jan 30, 2015 47.32 47.60 45.93 46.17 1,759,201 -0.93(-1.98%)
Jan 29, 2015 48.50 48.50 46.32 47.11 1,796,989 -1.16(-2.41%)
Jan 28, 2015 50.06 50.06 47.83 48.27 1,094,424 -1.65(-3.30%)
Jan 27, 2015 49.56 50.22 49.38 49.92 343,064 +0.19(+0.38%)
Jan 26, 2015 49.42 49.78 48.86 49.73 448,828 +0.04(+0.09%)
Jan 23, 2015 49.52 50.17 49.42 49.68 405,703 +0.10(+0.21%)
Jan 22, 2015 50.23 50.23 49.46 49.58 969,987 -0.50(-1.00%)
Jan 21, 2015 49.11 50.10 48.88 50.08 369,307 +0.99(+2.02%)
Jan 20, 2015 48.76 49.36 48.29 49.09 799,755 +0.28(+0.58%)
Jan 16, 2015 48.71 49.09 48.54 48.81 560,472 +0.15(+0.30%)
Jan 15, 2015 49.23 49.32 48.50 48.66 488,517 -0.16(-0.33%)
Jan 14, 2015 48.12 48.93 48.06 48.82 492,663 +0.12(+0.25%)
Jan 13, 2015 48.53 49.11 48.16 48.70 698,182 +0.45(+0.94%)
Jan 12, 2015 48.04 48.32 46.99 48.25 693,936 -0.09(-0.20%)
Jan 09, 2015 49.11 49.30 47.80 48.34 817,843 -1.50(-3.01%)
Jan 08, 2015 49.15 49.94 48.91 49.84 472,415 +0.88(+1.80%)
Jan 07, 2015 49.38 49.47 48.28 48.96 691,000 -0.12(-0.25%)
Jan 06, 2015 49.70 50.16 48.92 49.09 1,332,294 -0.60(-1.20%)
Jan 05, 2015 50.84 50.85 49.49 49.68 742,875 -1.30(-2.56%)
Jan 02, 2015 50.72 51.09 50.42 50.99 507,067 +0.37(+0.73%)
Dec 31, 2014 51.31 50.61 50.61 50.61 576,551 -0.85(-1.65%)
Dec 30, 2014 51.92 52.36 51.43 51.47 343,827 -0.87(-1.67%)
Dec 29, 2014 51.16 52.57 51.16 52.34 549,709 +1.23(+2.41%)
Dec 26, 2014 51.00 51.41 50.96 51.11 289,318 +0.43(+0.84%)
Dec 24, 2014 50.45 50.68 50.68 50.68 210,365 +0.17(+0.34%)
Dec 23, 2014 50.39 50.71 50.06 50.50 412,394 +0.46(+0.91%)
Dec 22, 2014 50.27 50.45 49.61 50.05 489,940 -0.12(-0.25%)
Dec 19, 2014 49.63 50.42 49.38 50.17 809,235 +0.85(+1.72%)
Dec 18, 2014 48.97 49.73 48.88 49.32 1,006,157 +0.82(+1.69%)
Dec 17, 2014 47.99 49.01 47.88 48.51 962,046 +0.72(+1.52%)
Dec 16, 2014 47.57 48.62 47.30 47.78 1,102,133 -0.20(-0.42%)
Dec 15, 2014 48.43 48.67 47.64 47.99 493,804 -0.27(-0.56%)
Dec 12, 2014 48.88 49.14 48.18 48.25 496,582 -0.75(-1.52%)
Dec 11, 2014 49.14 49.60 48.72 49.00 339,675 +0.29(+0.59%)
Dec 10, 2014 49.58 49.58 48.57 48.71 768,520 -0.98(-1.97%)
Dec 09, 2014 48.57 49.76 48.57 49.69 459,878 +0.65(+1.33%)
Dec 08, 2014 49.48 49.55 48.54 49.04 852,572 -0.64(-1.30%)
Dec 05, 2014 49.95 50.06 49.27 49.68 496,364 -0.45(-0.90%)
Dec 04, 2014 50.05 50.37 49.91 50.13 563,142 -0.17(-0.35%)
Dec 03, 2014 50.19 50.80 50.08 50.30 480,425 +0.05(+0.10%)
Dec 02, 2014 50.18 50.75 49.93 50.25 596,393 +0.07(+0.14%)
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.