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 (%)
Aug 31, 2004 17.08 17.46 17.07 17.25 810,441 +0.30(+1.75%)
Aug 30, 2004 17.07 17.08 16.91 16.95 195,816 -0.12(-0.68%)
Aug 27, 2004 16.90 17.07 16.89 17.07 146,590 +0.17(+1.03%)
Aug 26, 2004 16.85 16.99 16.85 16.89 210,413 +0.05(+0.31%)
Aug 25, 2004 16.88 16.96 16.83 16.84 202,959 +0.06(+0.35%)
Aug 24, 2004 16.83 16.91 16.69 16.78 276,255 -0.04(-0.27%)
Aug 23, 2004 16.98 17.02 16.83 16.83 200,475 -0.13(-0.76%)
Aug 20, 2004 16.93 16.97 16.82 16.96 260,415 +0.12(+0.73%)
Aug 19, 2004 16.99 16.99 16.81 16.83 354,519 -0.14(-0.80%)
Aug 18, 2004 16.96 17.05 16.93 16.97 344,426 +0.01(+0.04%)
Aug 17, 2004 17.03 17.05 16.88 16.96 393,962 -0.03(-0.15%)
Aug 16, 2004 16.85 17.12 16.85 16.99 416,013 +0.15(+0.88%)
Aug 13, 2004 16.79 16.92 16.74 16.84 288,056 +0.04(+0.23%)
Aug 12, 2004 16.87 16.94 16.78 16.80 216,780 -0.06(-0.34%)
Aug 11, 2004 16.88 17.04 16.84 16.86 362,905 -0.13(-0.76%)
Aug 10, 2004 16.81 17.03 16.74 16.99 362,284 +0.25(+1.50%)
Aug 09, 2004 16.52 16.81 16.52 16.74 268,180 +0.28(+1.68%)
Aug 06, 2004 16.69 16.74 16.45 16.46 209,792 -0.21(-1.27%)
Aug 05, 2004 16.99 17.04 16.63 16.67 263,366 -0.28(-1.67%)
Aug 04, 2004 16.69 17.05 16.61 16.96 507,011 +0.28(+1.66%)
Aug 03, 2004 16.49 16.74 16.36 16.68 299,082 +0.14(+0.82%)
Aug 02, 2004 16.39 16.55 16.13 16.54 277,186 +0.10(+0.59%)
Jul 30, 2004 16.52 16.58 16.27 16.45 266,161 +0.01(+0.08%)
Jul 29, 2004 16.45 16.48 16.29 16.43 293,647 +0.05(+0.31%)
Jul 28, 2004 16.36 16.46 16.24 16.38 221,749 -0.01(-0.04%)
Jul 27, 2004 16.27 16.45 16.23 16.39 350,948 +0.03(+0.16%)
Jul 26, 2004 16.50 16.68 16.34 16.36 225,165 -0.15(-0.94%)
Jul 23, 2004 16.63 16.71 16.52 16.52 313,989 -0.19(-1.12%)
Jul 22, 2004 16.72 16.80 16.63 16.70 488,687 -0.17(-0.99%)
Jul 21, 2004 17.18 17.25 16.87 16.87 384,800 -0.23(-1.36%)
Jul 20, 2004 16.94 17.10 16.90 17.10 294,423 +0.12(+0.72%)
Jul 19, 2004 16.81 17.01 16.81 16.98 375,328 +0.12(+0.69%)
Jul 16, 2004 16.90 16.90 16.64 16.87 521,763 +0.03(+0.15%)
Jul 15, 2004 16.55 16.84 16.50 16.84 464,152 +0.23(+1.40%)
Jul 14, 2004 16.34 16.61 16.31 16.61 477,972 +0.16(+0.98%)
Jul 13, 2004 16.56 16.56 16.32 16.45 267,869 -0.09(-0.54%)
Jul 12, 2004 16.54 16.60 16.45 16.54 307,933 +0.01(+0.04%)
Jul 09, 2004 16.39 16.53 16.31 16.53 257,154 +0.21(+1.30%)
Jul 08, 2004 16.45 16.52 16.30 16.32 358,401 -0.20(-1.21%)
Jul 07, 2004 16.36 16.52 16.31 16.52 361,973 +0.16(+0.98%)
Jul 06, 2004 16.20 16.40 16.14 16.36 302,498 +0.11(+0.67%)
Jul 02, 2004 16.07 16.30 16.07 16.25 204,357 +0.14(+0.88%)
Jul 01, 2004 16.10 16.16 16.00 16.11 415,858 +0.01(+0.04%)
Jun 30, 2004 15.72 16.10 15.68 16.10 441,635 +0.44(+2.84%)
Jun 29, 2004 15.90 16.00 15.58 15.65 574,095 -0.23(-1.42%)
Jun 28, 2004 16.05 16.06 15.86 15.88 261,347 -0.22(-1.36%)
Jun 25, 2004 16.10 16.14 16.06 16.10 793,360 +0.01(+0.04%)
Jun 24, 2004 16.09 16.13 16.05 16.09 491,637 +0.03(+0.16%)
Jun 23, 2004 16.07 16.20 15.94 16.07 534,652 -0.03(-0.20%)
Jun 22, 2004 16.13 16.16 16.05 16.10 289,454 +0.01(+0.04%)
Jun 21, 2004 16.22 16.23 16.07 16.09 247,837 -0.12(-0.75%)
Jun 18, 2004 16.25 16.32 16.13 16.22 338,525 -0.03(-0.20%)
Jun 17, 2004 16.23 16.34 16.16 16.25 331,847 +0.08(+0.52%)
Jun 16, 2004 16.19 16.32 16.16 16.16 305,449 +0.00(+0.00%)
Jun 15, 2004 16.16 16.32 16.12 16.16 366,787 +0.03(+0.16%)
Jun 14, 2004 16.17 16.26 16.08 16.14 434,802 +0.03(+0.16%)
Jun 10, 2004 16.07 16.17 15.96 16.11 219,730 +0.11(+0.68%)
Jun 09, 2004 16.12 16.16 15.96 16.00 189,605 -0.12(-0.76%)
Jun 08, 2004 16.16 16.22 16.08 16.12 329,207 -0.02(-0.12%)
Jun 07, 2004 16.09 16.19 16.07 16.14 352,190 +0.07(+0.44%)
Jun 04, 2004 16.05 16.12 15.98 16.07 226,563 +0.05(+0.32%)
Jun 03, 2004 16.14 16.23 16.02 16.02 257,620 -0.09(-0.56%)
Jun 02, 2004 16.26 16.31 16.11 16.11 329,518 -0.11(-0.68%)
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.