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 29, 2008 30.93 31.06 30.27 30.47 0 -0.41(-1.33%)
Aug 28, 2008 30.92 31.10 30.26 30.88 444,738 +0.12(+0.40%)
Aug 27, 2008 30.59 31.03 30.52 30.76 713,653 +0.37(+1.23%)
Aug 26, 2008 30.27 30.82 30.27 30.38 1,229,080 +0.08(+0.26%)
Aug 25, 2008 30.80 31.02 30.22 30.31 753,075 -0.64(-2.08%)
Aug 22, 2008 31.03 31.20 30.60 30.95 0 -0.11(-0.35%)
Aug 21, 2008 30.66 31.21 30.58 31.06 1,269,478 +0.35(+1.13%)
Aug 20, 2008 30.79 31.06 30.45 30.71 973,812 -0.06(-0.21%)
Aug 19, 2008 30.22 30.85 30.22 30.78 548,260 +0.56(+1.85%)
Aug 18, 2008 30.59 30.92 30.20 30.22 977,045 -0.33(-1.10%)
Aug 15, 2008 30.58 30.84 30.29 30.55 0 -0.02(-0.06%)
Aug 14, 2008 30.85 30.94 30.28 30.57 724,951 -0.51(-1.64%)
Aug 13, 2008 30.73 31.16 30.26 31.08 937,888 +0.39(+1.28%)
Aug 12, 2008 30.46 30.86 30.36 30.69 1,125,549 +0.29(+0.95%)
Aug 11, 2008 29.98 30.46 29.65 30.40 1,910,811 +0.48(+1.61%)
Aug 08, 2008 31.00 31.43 29.42 29.91 2,832,752 -2.34(-7.25%)
Aug 07, 2008 32.06 32.66 31.76 32.25 1,219,182 +0.09(+0.28%)
Aug 06, 2008 31.36 32.22 31.36 32.16 1,121,917 +0.82(+2.63%)
Aug 05, 2008 30.89 31.38 30.38 31.34 1,376,576 +0.62(+2.01%)
Aug 04, 2008 31.42 31.61 30.44 30.72 911,101 -0.76(-2.41%)
Aug 01, 2008 32.22 32.62 31.46 31.48 884,091 -0.59(-1.83%)
Jul 31, 2008 32.39 32.61 31.73 32.06 889,372 -0.46(-1.41%)
Jul 30, 2008 31.92 32.61 31.68 32.52 1,060,591 +0.63(+1.98%)
Jul 29, 2008 32.19 32.26 31.36 31.89 842,505 -0.39(-1.20%)
Jul 28, 2008 31.92 32.44 31.68 32.28 890,656 +0.37(+1.15%)
Jul 25, 2008 32.60 33.02 31.82 31.91 1,203,221 -0.70(-2.13%)
Jul 24, 2008 32.84 33.46 32.17 32.60 754,614 -0.21(-0.65%)
Jul 23, 2008 33.18 33.48 32.66 32.82 1,022,641 -0.44(-1.32%)
Jul 22, 2008 34.15 34.55 33.15 33.25 1,205,955 -1.06(-3.10%)
Jul 21, 2008 33.72 34.41 33.42 34.32 720,190 +0.64(+1.89%)
Jul 18, 2008 33.57 34.39 33.04 33.68 1,647,352 -0.10(-0.29%)
Jul 17, 2008 35.21 35.29 33.54 33.78 1,221,790 -1.37(-3.88%)
Jul 16, 2008 36.42 36.65 34.92 35.14 946,823 -1.24(-3.42%)
Jul 15, 2008 37.14 37.29 36.23 36.38 865,296 -1.03(-2.75%)
Jul 14, 2008 37.23 37.64 37.14 37.41 848,327 +0.46(+1.24%)
Jul 11, 2008 36.27 37.25 36.14 36.96 1,134,590 +0.53(+1.45%)
Jul 10, 2008 36.42 36.79 36.04 36.43 684,435 +0.05(+0.12%)
Jul 09, 2008 35.84 36.64 35.60 36.38 947,653 +0.63(+1.77%)
Jul 08, 2008 36.24 36.33 34.90 35.75 1,083,956 -0.61(-1.66%)
Jul 07, 2008 37.14 37.25 35.85 36.36 1,134,208 -0.75(-2.01%)
Jul 04, 2008 37.86 37.90 36.58 37.11 796,110 +0.00(+0.00%)
Jul 03, 2008 37.86 37.90 36.58 37.11 796,110 -0.80(-2.11%)
Jul 02, 2008 38.46 38.87 37.76 37.90 929,767 -0.50(-1.29%)
Jul 01, 2008 37.97 38.56 37.59 38.40 910,719 +0.10(+0.25%)
Jun 30, 2008 37.54 38.51 37.48 38.30 1,041,109 +0.88(+2.34%)
Jun 27, 2008 37.25 37.63 37.25 37.43 1,053,791 +0.24(+0.66%)
Jun 26, 2008 36.98 37.57 36.64 37.18 815,229 -0.23(-0.62%)
Jun 25, 2008 37.55 37.79 36.84 37.41 783,982 -0.13(-0.34%)
Jun 24, 2008 37.88 37.99 37.48 37.54 774,202 -0.44(-1.17%)
Jun 23, 2008 37.38 38.19 37.27 37.99 806,124 +0.83(+2.24%)
Jun 20, 2008 37.52 38.17 37.12 37.16 1,471,013 -0.39(-1.03%)
Jun 19, 2008 37.95 38.19 37.39 37.54 613,284 -0.45(-1.19%)
Jun 18, 2008 37.81 38.21 37.80 37.99 726,909 +0.07(+0.19%)
Jun 17, 2008 37.76 38.10 37.76 37.92 564,229 +0.19(+0.51%)
Jun 16, 2008 37.20 37.76 37.09 37.73 591,874 +0.48(+1.30%)
Jun 13, 2008 37.74 38.01 36.96 37.25 824,672 -0.30(-0.81%)
Jun 12, 2008 37.90 37.90 37.31 37.55 505,380 -0.23(-0.61%)
Jun 11, 2008 38.05 38.26 37.71 37.78 771,526 -0.25(-0.66%)
Jun 10, 2008 37.86 38.14 37.63 38.03 689,172 -0.24(-0.62%)
Jun 09, 2008 37.97 38.59 37.97 38.27 1,553,706 +0.30(+0.78%)
Jun 06, 2008 38.43 39.00 37.97 37.97 859,936 -0.44(-1.16%)
Jun 05, 2008 37.81 38.43 37.59 38.42 1,124,748 +0.64(+1.69%)
Jun 04, 2008 37.82 38.18 37.57 37.78 788,063 -0.23(-0.61%)
Jun 03, 2008 38.10 38.29 37.73 38.01 1,298,626 -0.05(-0.12%)
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.