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 (%)
Jul 31, 2007 28.64 28.87 27.86 27.92 1,668,245 -0.55(-1.92%)
Jul 30, 2007 28.16 28.66 28.03 28.46 1,039,800 +0.39(+1.40%)
Jul 27, 2007 28.43 28.66 28.01 28.07 2,047,456 -0.59(-2.05%)
Jul 26, 2007 28.98 29.20 28.33 28.66 1,566,843 -0.41(-1.40%)
Jul 25, 2007 28.93 29.28 28.60 29.06 1,042,750 +0.32(+1.12%)
Jul 24, 2007 29.64 29.64 28.58 28.74 794,602 -0.88(-2.98%)
Jul 23, 2007 29.69 29.93 29.62 29.62 784,974 +0.00(+0.00%)
Jul 20, 2007 29.60 30.09 29.56 29.62 1,382,518 +0.03(+0.09%)
Jul 19, 2007 29.00 29.65 28.91 29.60 1,005,792 +0.81(+2.82%)
Jul 18, 2007 28.28 28.80 28.26 28.79 1,129,866 +0.43(+1.52%)
Jul 17, 2007 28.46 28.92 28.33 28.35 1,079,709 -0.11(-0.38%)
Jul 16, 2007 28.79 28.82 28.44 28.46 851,282 -0.35(-1.23%)
Jul 13, 2007 28.66 28.97 28.61 28.82 421,914 +0.13(+0.45%)
Jul 12, 2007 28.55 28.82 28.44 28.69 681,087 +0.30(+1.07%)
Jul 11, 2007 28.21 28.51 28.01 28.39 973,337 +0.27(+0.96%)
Jul 10, 2007 28.23 28.41 28.01 28.12 1,055,794 -0.24(-0.84%)
Jul 09, 2007 28.21 28.44 28.15 28.35 527,664 +0.24(+0.85%)
Jul 06, 2007 28.06 28.21 27.81 28.12 498,625 +0.06(+0.21%)
Jul 05, 2007 28.04 28.29 27.88 28.06 922,558 +0.02(+0.07%)
Jul 03, 2007 28.27 28.30 27.89 28.04 622,078 -0.27(-0.96%)
Jul 02, 2007 27.89 28.60 28.08 28.31 1,256,270 +0.42(+1.50%)
Jun 29, 2007 27.63 28.00 27.60 27.89 1,209,218 +0.26(+0.93%)
Jun 28, 2007 27.82 28.03 27.53 27.63 1,661,723 -0.19(-0.67%)
Jun 27, 2007 27.85 27.86 27.53 27.82 1,458,142 -0.26(-0.92%)
Jun 26, 2007 28.48 28.51 28.02 28.08 972,405 -0.28(-0.98%)
Jun 25, 2007 28.70 28.86 28.35 28.35 999,115 -0.34(-1.19%)
Jun 22, 2007 28.65 28.88 28.41 28.70 1,210,926 -0.09(-0.31%)
Jun 21, 2007 28.41 29.00 28.26 28.79 972,561 +0.36(+1.27%)
Jun 20, 2007 28.98 29.20 28.42 28.42 689,939 -0.53(-1.82%)
Jun 19, 2007 29.09 29.10 28.85 28.95 531,857 -0.22(-0.75%)
Jun 18, 2007 29.48 29.50 29.11 29.17 541,950 -0.19(-0.66%)
Jun 15, 2007 29.12 29.63 29.12 29.36 787,459 +0.38(+1.31%)
Jun 14, 2007 28.44 29.05 28.44 28.99 683,261 +0.53(+1.88%)
Jun 13, 2007 28.17 28.54 28.17 28.45 818,827 +0.28(+0.98%)
Jun 12, 2007 28.50 28.57 28.12 28.17 701,740 -0.33(-1.15%)
Jun 11, 2007 28.26 28.57 28.19 28.50 828,920 +0.20(+0.71%)
Jun 08, 2007 28.42 28.55 27.99 28.30 1,004,860 -0.11(-0.39%)
Jun 07, 2007 29.39 29.52 28.41 28.41 1,175,871 -1.00(-3.42%)
Jun 06, 2007 30.17 30.23 29.39 29.42 1,012,718 -0.53(-1.78%)
Jun 05, 2007 29.65 30.00 29.44 29.95 1,062,782 +0.15(+0.50%)
Jun 04, 2007 29.28 29.88 29.28 29.80 742,426 +0.41(+1.40%)
Jun 01, 2007 29.53 29.67 29.34 29.39 730,158 +0.05(+0.18%)
May 31, 2007 29.64 29.73 29.25 29.34 1,022,718 -0.27(-0.91%)
May 30, 2007 29.07 29.61 29.07 29.61 1,213,410 +0.34(+1.17%)
May 29, 2007 29.13 29.52 29.08 29.27 592,419 +0.15(+0.51%)
May 25, 2007 29.24 29.40 28.92 29.12 504,216 +0.01(+0.02%)
May 24, 2007 29.71 29.89 29.05 29.11 1,102,411 -0.66(-2.21%)
May 23, 2007 30.11 30.35 29.71 29.77 627,824 -0.38(-1.26%)
May 22, 2007 30.11 30.65 30.11 30.15 995,232 +0.01(+0.04%)
May 21, 2007 29.80 30.31 29.80 30.14 868,518 +0.35(+1.19%)
May 18, 2007 29.83 30.01 29.70 29.78 700,809 -0.01(-0.02%)
May 17, 2007 29.77 29.93 29.66 29.79 525,490 +0.01(+0.04%)
May 16, 2007 29.84 29.93 29.67 29.78 527,353 -0.06(-0.19%)
May 15, 2007 29.78 30.22 29.78 29.84 544,435 +0.00(+0.00%)
May 14, 2007 29.81 30.09 29.67 29.84 508,525 +0.03(+0.09%)
May 11, 2007 29.78 29.87 29.64 29.81 743,202 +0.10(+0.35%)
May 10, 2007 30.14 30.22 29.70 29.71 498,781 -0.59(-1.96%)
May 09, 2007 30.27 30.37 30.12 30.30 586,984 -0.07(-0.23%)
May 08, 2007 30.17 30.43 29.93 30.37 472,112 -0.18(-0.59%)
May 07, 2007 30.50 30.68 30.40 30.55 520,210 -0.03(-0.11%)
May 04, 2007 30.51 30.69 30.33 30.58 540,553 +0.07(+0.23%)
May 03, 2007 30.55 30.59 30.34 30.51 549,404 -0.05(-0.17%)
May 02, 2007 30.18 30.58 30.14 30.56 619,594 +0.30(+1.00%)
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.