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 (%)
Apr 30, 2012 31.61 32.27 31.33 32.23 1,346,932 +0.53(+1.68%)
Apr 27, 2012 31.45 31.82 31.06 31.70 1,156,000 +0.37(+1.17%)
Apr 26, 2012 31.30 31.76 31.13 31.33 917,603 -0.05(-0.17%)
Apr 25, 2012 31.08 31.50 30.93 31.39 680,508 +0.58(+1.88%)
Apr 24, 2012 30.35 31.09 30.30 30.81 497,957 +0.43(+1.41%)
Apr 23, 2012 30.89 30.89 30.15 30.38 1,151,838 -0.85(-2.73%)
Apr 20, 2012 30.88 31.27 30.83 31.23 606,280 +0.50(+1.62%)
Apr 19, 2012 31.13 31.33 30.60 30.73 775,322 -0.40(-1.29%)
Apr 18, 2012 31.07 31.20 30.56 31.13 809,760 -0.11(-0.35%)
Apr 17, 2012 30.65 31.36 30.62 31.24 980,739 +0.78(+2.57%)
Apr 16, 2012 30.37 30.66 30.28 30.46 559,190 +0.26(+0.86%)
Apr 13, 2012 30.67 30.76 30.10 30.20 680,925 -0.50(-1.64%)
Apr 12, 2012 30.13 30.97 30.09 30.71 731,997 +0.55(+1.83%)
Apr 11, 2012 30.94 31.07 30.13 30.15 1,314,854 -0.51(-1.67%)
Apr 10, 2012 31.48 31.48 30.62 30.66 1,754,580 -0.82(-2.60%)
Apr 09, 2012 31.64 31.85 31.40 31.48 892,088 -0.61(-1.91%)
Apr 05, 2012 32.74 32.81 31.99 32.10 806,478 -0.80(-2.44%)
Apr 04, 2012 32.86 33.01 32.69 32.90 636,285 -0.26(-0.78%)
Apr 03, 2012 32.72 33.16 32.69 33.16 549,816 +0.47(+1.44%)
Apr 02, 2012 32.78 33.14 32.59 32.69 640,433 -0.09(-0.27%)
Mar 30, 2012 32.78 33.00 32.59 32.78 549,167 +0.19(+0.59%)
Mar 29, 2012 32.33 32.63 31.97 32.59 620,506 +0.06(+0.19%)
Mar 28, 2012 33.04 33.07 32.39 32.52 519,164 -0.40(-1.21%)
Mar 27, 2012 33.45 33.50 32.83 32.92 851,191 -0.46(-1.38%)
Mar 26, 2012 33.74 33.92 33.17 33.38 543,846 -0.05(-0.14%)
Mar 23, 2012 33.04 33.63 32.88 33.43 646,316 +0.45(+1.37%)
Mar 22, 2012 33.11 33.25 32.75 32.98 484,346 -0.34(-1.04%)
Mar 21, 2012 33.57 33.62 33.11 33.32 409,580 -0.16(-0.48%)
Mar 20, 2012 33.72 33.80 33.42 33.48 448,023 -0.39(-1.16%)
Mar 19, 2012 33.83 34.23 33.67 33.88 651,860 +0.07(+0.22%)
Mar 16, 2012 33.32 34.02 33.28 33.80 932,219 +0.46(+1.38%)
Mar 15, 2012 33.67 33.75 33.19 33.34 1,324,916 -0.26(-0.78%)
Mar 14, 2012 34.36 34.55 33.51 33.61 912,447 -0.80(-2.32%)
Mar 13, 2012 34.53 34.53 33.90 34.40 772,422 +0.15(+0.43%)
Mar 12, 2012 34.42 34.66 34.16 34.25 1,082,058 -0.16(-0.47%)
Mar 09, 2012 34.05 34.66 33.71 34.42 1,060,827 +0.52(+1.54%)
Mar 08, 2012 33.04 33.98 33.04 33.90 1,444,818 +0.93(+2.83%)
Mar 07, 2012 32.70 32.96 32.00 32.96 5,134,833 +0.41(+1.25%)
Mar 06, 2012 32.58 32.62 32.21 32.56 1,127,950 -0.32(-0.97%)
Mar 05, 2012 33.13 33.17 32.59 32.88 1,125,386 -0.37(-1.10%)
Mar 02, 2012 34.46 34.84 33.06 33.24 1,439,843 -1.05(-3.08%)
Mar 01, 2012 34.08 34.46 33.81 34.30 1,079,057 +0.26(+0.77%)
Feb 29, 2012 34.33 34.42 33.69 34.03 932,349 -0.18(-0.53%)
Feb 28, 2012 34.26 34.32 33.97 34.21 1,115,684 +0.05(+0.16%)
Feb 27, 2012 33.82 34.28 33.65 34.16 1,156,446 +0.14(+0.42%)
Feb 24, 2012 33.80 34.24 33.67 34.02 887,176 +0.29(+0.86%)
Feb 23, 2012 32.76 33.77 32.76 33.73 1,159,618 +0.87(+2.63%)
Feb 22, 2012 32.96 33.21 32.73 32.86 599,632 -0.05(-0.16%)
Feb 21, 2012 33.18 33.28 32.80 32.92 738,832 -0.01(-0.02%)
Feb 17, 2012 32.22 33.06 32.15 32.92 1,742,215 +0.89(+2.76%)
Feb 16, 2012 31.97 32.20 31.68 32.04 1,880,378 +0.13(+0.40%)
Feb 15, 2012 32.30 32.38 31.77 31.91 953,493 -0.26(-0.82%)
Feb 14, 2012 32.20 32.26 31.93 32.17 1,417,848 -0.05(-0.15%)
Feb 13, 2012 32.71 32.97 32.04 32.22 832,108 -0.16(-0.48%)
Feb 10, 2012 32.48 32.67 32.17 32.38 995,414 -0.42(-1.28%)
Feb 09, 2012 33.30 33.44 32.75 32.79 1,083,953 -0.49(-1.48%)
Feb 08, 2012 33.59 33.75 33.04 33.29 671,263 -0.27(-0.81%)
Feb 07, 2012 33.88 33.90 33.41 33.56 873,416 -0.37(-1.10%)
Feb 06, 2012 33.69 33.98 33.69 33.93 1,057,554 +0.03(+0.10%)
Feb 03, 2012 34.02 34.59 33.64 33.90 1,519,035 -0.16(-0.48%)
Feb 02, 2012 34.39 34.85 33.96 34.06 778,626 -0.29(-0.85%)
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.