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, 2017 46.66 46.80 46.24 46.41 616,185 -0.20(-0.42%)
Jul 28, 2017 46.66 46.92 46.44 46.61 350,772 -0.30(-0.63%)
Jul 27, 2017 46.73 46.94 46.46 46.91 453,902 +0.19(+0.40%)
Jul 26, 2017 46.62 46.97 46.51 46.72 357,195 +0.10(+0.22%)
Jul 25, 2017 46.24 46.93 46.20 46.62 898,086 +0.53(+1.14%)
Jul 24, 2017 46.08 46.44 45.86 46.09 502,083 -0.04(-0.08%)
Jul 21, 2017 45.71 46.20 45.62 46.13 328,889 +0.50(+1.10%)
Jul 20, 2017 45.34 45.75 45.17 45.63 378,823 +0.40(+0.88%)
Jul 19, 2017 44.80 45.24 44.61 45.23 345,612 +0.60(+1.33%)
Jul 18, 2017 44.93 44.94 44.45 44.63 331,015 -0.18(-0.40%)
Jul 17, 2017 44.80 45.03 44.56 44.81 296,275 +0.05(+0.12%)
Jul 14, 2017 44.34 44.88 44.29 44.76 374,702 +0.50(+1.13%)
Jul 13, 2017 44.21 44.33 44.00 44.26 369,774 -0.14(-0.32%)
Jul 12, 2017 44.09 44.58 43.82 44.40 479,650 +0.74(+1.69%)
Jul 11, 2017 43.68 43.73 43.20 43.66 797,305 +0.20(+0.45%)
Jul 10, 2017 43.84 44.04 43.29 43.47 1,171,332 -0.31(-0.70%)
Jul 07, 2017 43.49 43.83 43.16 43.77 535,058 +0.34(+0.78%)
Jul 06, 2017 43.28 43.70 43.03 43.43 1,142,154 +0.03(+0.07%)
Jul 05, 2017 44.26 44.26 43.14 43.40 887,901 -0.87(-1.97%)
Jul 03, 2017 44.00 44.41 43.74 44.27 444,626 +0.50(+1.15%)
Jun 30, 2017 43.75 44.08 43.60 43.77 907,199 -0.01(-0.02%)
Jun 29, 2017 43.94 44.06 43.41 43.78 661,253 -0.31(-0.71%)
Jun 28, 2017 44.01 44.30 43.77 44.09 751,586 +0.32(+0.73%)
Jun 27, 2017 44.02 44.12 43.66 43.77 727,767 -0.35(-0.79%)
Jun 26, 2017 43.86 44.23 43.67 44.12 509,853 +0.26(+0.60%)
Jun 23, 2017 43.41 43.92 43.28 43.86 1,065,994 +0.02(+0.04%)
Jun 22, 2017 44.25 44.27 43.48 43.84 673,497 -0.25(-0.56%)
Jun 21, 2017 44.34 44.34 43.73 44.09 776,468 -0.35(-0.79%)
Jun 20, 2017 45.20 45.32 44.42 44.44 702,000 -0.93(-2.04%)
Jun 19, 2017 46.39 46.52 45.28 45.37 840,832 -1.00(-2.15%)
Jun 16, 2017 45.04 46.41 45.04 46.37 1,365,463 +1.05(+2.32%)
Jun 15, 2017 44.53 45.45 44.53 45.32 644,059 +0.51(+1.15%)
Jun 14, 2017 44.84 45.03 44.48 44.80 457,652 +0.20(+0.45%)
Jun 13, 2017 44.35 44.61 44.16 44.60 568,234 +0.23(+0.53%)
Jun 12, 2017 44.25 44.60 44.04 44.37 560,326 +0.26(+0.58%)
Jun 09, 2017 43.63 44.14 43.63 44.11 697,940 +0.33(+0.75%)
Jun 08, 2017 43.28 43.81 43.09 43.78 732,889 +0.56(+1.30%)
Jun 07, 2017 43.05 43.43 42.95 43.22 585,035 +0.05(+0.11%)
Jun 06, 2017 43.21 43.44 43.00 43.18 689,044 -0.09(-0.20%)
Jun 05, 2017 43.29 43.42 43.00 43.26 627,201 -0.21(-0.48%)
Jun 02, 2017 43.83 44.20 43.39 43.47 1,081,642 -0.47(-1.06%)
Jun 01, 2017 44.34 44.34 43.60 43.94 1,003,902 -0.23(-0.51%)
May 31, 2017 44.14 44.23 43.78 44.16 1,215,528 -0.05(-0.11%)
May 30, 2017 44.27 44.53 44.10 44.21 701,314 -0.30(-0.68%)
May 26, 2017 45.06 45.17 44.34 44.51 503,275 -0.59(-1.31%)
May 25, 2017 44.75 45.37 44.49 45.11 456,121 +0.52(+1.17%)
May 24, 2017 44.22 44.72 44.10 44.58 375,243 +0.30(+0.69%)
May 23, 2017 44.15 44.58 43.92 44.28 237,445 +0.30(+0.67%)
May 22, 2017 43.77 44.20 43.77 43.98 271,499 +0.11(+0.25%)
May 19, 2017 43.21 43.93 42.97 43.88 340,916 +0.79(+1.84%)
May 18, 2017 43.26 43.57 42.74 43.08 338,861 -0.27(-0.63%)
May 17, 2017 43.50 43.60 43.18 43.35 341,706 -0.15(-0.34%)
May 16, 2017 44.19 44.35 43.38 43.50 777,210 -0.85(-1.91%)
May 15, 2017 44.40 44.73 44.19 44.35 429,765 +0.23(+0.51%)
May 12, 2017 43.93 44.38 43.87 44.12 423,911 +0.11(+0.25%)
May 11, 2017 43.94 44.11 43.62 44.02 499,951 +0.05(+0.12%)
May 10, 2017 43.59 44.21 43.46 43.96 667,540 +0.54(+1.25%)
May 09, 2017 43.68 43.95 43.14 43.42 633,724 -0.40(-0.92%)
May 08, 2017 43.04 43.83 42.93 43.82 848,984 +0.93(+2.18%)
May 05, 2017 41.97 43.07 41.77 42.89 755,456 +0.94(+2.24%)
May 04, 2017 42.16 42.26 41.74 41.95 579,775 -0.30(-0.70%)
May 03, 2017 42.58 42.60 42.21 42.24 583,555 -0.45(-1.06%)
May 02, 2017 42.93 43.18 42.41 42.69 571,978 -0.30(-0.71%)
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.