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 (%)
May 28, 2010 31.50 31.95 31.22 31.50 804,378 +0.30(+0.98%)
May 27, 2010 30.58 31.23 30.58 31.20 619,231 +1.21(+4.04%)
May 26, 2010 30.51 30.94 29.95 29.99 1,167,650 -0.30(-1.01%)
May 25, 2010 29.36 30.30 28.70 30.29 972,003 +0.16(+0.52%)
May 24, 2010 30.67 30.87 30.07 30.14 547,840 -0.56(-1.82%)
May 21, 2010 30.11 31.06 29.96 30.69 701,707 +0.01(+0.02%)
May 20, 2010 30.92 31.52 30.64 30.69 977,225 -1.58(-4.88%)
May 19, 2010 32.68 32.74 31.84 32.26 656,355 -0.49(-1.50%)
May 18, 2010 33.48 33.76 32.54 32.76 552,018 -0.27(-0.82%)
May 17, 2010 33.56 33.71 32.34 33.03 641,610 -0.34(-1.01%)
May 14, 2010 33.37 33.94 33.06 33.37 607,994 -0.59(-1.74%)
May 13, 2010 33.99 34.29 33.72 33.96 479,569 -0.14(-0.40%)
May 12, 2010 33.42 34.36 33.22 34.09 551,021 +0.84(+2.51%)
May 11, 2010 33.53 33.82 33.19 33.26 599,077 +0.18(+0.55%)
May 10, 2010 32.57 33.12 32.53 33.07 1,115,579 +2.37(+7.71%)
May 07, 2010 31.78 32.15 30.63 30.71 1,535,775 -1.58(-4.88%)
May 06, 2010 32.28 33.36 29.90 32.28 2,205 -1.48(-4.38%)
May 05, 2010 33.82 33.95 33.03 33.76 712,815 -0.31(-0.91%)
May 04, 2010 34.51 34.55 33.82 34.07 154 -0.73(-2.10%)
May 03, 2010 34.26 34.88 34.04 34.80 535,526 +1.08(+3.21%)
Apr 30, 2010 33.86 34.31 33.72 33.72 383,029 -0.21(-0.61%)
Apr 29, 2010 34.33 34.50 33.82 33.93 523,951 -0.21(-0.63%)
Apr 28, 2010 33.92 34.28 33.80 34.14 427,649 +0.31(+0.92%)
Apr 27, 2010 34.57 34.86 33.83 33.83 429,354 -0.97(-2.78%)
Apr 26, 2010 35.20 35.28 34.71 34.80 350,804 -0.41(-1.18%)
Apr 23, 2010 34.47 35.26 34.33 35.21 553,381 +0.79(+2.30%)
Apr 22, 2010 33.78 34.43 33.68 34.42 472,750 +0.34(+1.01%)
Apr 21, 2010 34.17 34.18 33.93 34.08 282,415 -0.12(-0.34%)
Apr 20, 2010 34.10 34.23 33.27 34.20 2,271,709 +0.14(+0.40%)
Apr 19, 2010 33.89 34.27 33.79 34.06 585,690 -0.07(-0.21%)
Apr 16, 2010 34.69 34.69 33.70 34.13 804,074 -0.70(-2.01%)
Apr 15, 2010 34.61 34.91 34.50 34.83 389,749 +0.25(+0.71%)
Apr 14, 2010 34.20 34.66 33.97 34.58 486,069 +0.54(+1.60%)
Apr 13, 2010 34.04 34.14 33.75 34.04 280,240 -0.16(-0.46%)
Apr 12, 2010 34.66 34.66 34.01 34.20 561,921 -0.36(-1.03%)
Apr 09, 2010 33.49 34.64 33.46 34.55 958,017 +1.30(+3.90%)
Apr 08, 2010 33.61 33.61 32.87 33.26 478,242 -0.54(-1.61%)
Apr 07, 2010 33.77 33.84 33.50 33.80 425,678 -0.11(-0.32%)
Apr 06, 2010 33.70 34.01 33.46 33.91 300,599 +0.40(+1.20%)
Apr 05, 2010 33.27 33.77 33.19 33.51 351,553 +0.37(+1.12%)
Apr 01, 2010 32.94 33.14 33.14 33.14 430,543 +0.37(+1.13%)
Mar 31, 2010 33.10 33.14 32.72 32.77 483,354 -0.33(-1.00%)
Mar 30, 2010 33.29 33.38 32.93 33.10 374,671 -0.14(-0.41%)
Mar 29, 2010 32.84 33.36 32.68 33.24 458,703 +0.57(+1.74%)
Mar 26, 2010 33.10 33.10 32.47 32.67 553,263 -0.28(-0.84%)
Mar 25, 2010 33.77 33.77 32.95 32.95 424,182 -0.54(-1.62%)
Mar 24, 2010 33.67 33.75 33.40 33.49 393,276 -0.25(-0.74%)
Mar 23, 2010 32.98 33.77 32.98 33.74 790,565 +0.75(+2.28%)
Mar 22, 2010 32.35 33.00 32.25 32.98 502,973 +0.30(+0.91%)
Mar 19, 2010 33.10 33.16 32.49 32.69 750,951 -0.41(-1.25%)
Mar 18, 2010 33.22 33.36 33.00 33.10 506,505 -0.21(-0.64%)
Mar 17, 2010 33.50 33.80 33.22 33.31 491,838 -0.19(-0.56%)
Mar 16, 2010 33.17 33.50 32.99 33.50 388,584 +0.32(+0.95%)
Mar 15, 2010 32.96 33.19 32.88 33.18 443,800 -0.46(-1.36%)
Mar 12, 2010 33.65 33.76 33.29 33.64 437,827 -0.01(-0.02%)
Mar 11, 2010 33.54 33.65 33.45 33.65 240,233 +0.02(+0.06%)
Mar 10, 2010 33.41 33.68 33.36 33.63 606,584 +0.14(+0.42%)
Mar 09, 2010 33.16 33.51 33.11 33.49 791,648 +0.30(+0.91%)
Mar 08, 2010 33.00 33.36 32.91 33.18 679,284 +0.23(+0.68%)
Mar 05, 2010 32.83 33.13 32.73 32.96 404,663 +0.26(+0.79%)
Mar 04, 2010 33.11 33.19 32.63 32.70 659,069 -0.31(-0.94%)
Mar 03, 2010 33.09 33.29 32.84 33.01 570,317 -0.03(-0.08%)
Mar 02, 2010 32.93 33.29 32.81 33.04 770,129 +0.14(+0.43%)
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.