Skip to main content

Natural Gas (CY: NATGAS )

2.722 -0.029 (-1.05%)
Streaming Realtime Price Updated: 12:41 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 2.733 2.766 2.733 2.756 0 +0.12(+4.75%)
May 19, 2024 2.659 2.668 2.625 2.631 0 -0.01(-0.27%)
May 18, 2024 2.487 2.654 2.485 2.638 0 +0.00(+0.00%)
May 17, 2024 2.487 2.654 2.485 2.638 0 +0.13(+5.14%)
May 16, 2024 2.487 2.517 2.485 2.509 0 +0.09(+3.63%)
May 15, 2024 2.405 2.423 2.400 2.421 0 +0.08(+3.33%)
May 14, 2024 2.343 2.344 2.338 2.343 0 -0.02(-0.85%)
May 13, 2024 2.362 2.376 2.357 2.363 0 +0.14(+6.20%)
May 12, 2024 2.250 2.250 2.214 2.225 0 -0.03(-1.20%)
May 11, 2024 2.307 2.344 2.242 2.252 0 +0.00(+0.00%)
May 10, 2024 2.307 2.344 2.242 2.252 0 -0.06(-2.64%)
May 09, 2024 2.307 2.316 2.305 2.313 0 +0.14(+6.30%)
May 08, 2024 2.186 2.192 2.173 2.176 0 -0.04(-1.94%)
May 07, 2024 2.219 2.224 2.214 2.219 0 +0.02(+0.82%)
May 06, 2024 2.206 2.207 2.199 2.201 0 +0.03(+1.20%)
May 05, 2024 2.170 2.189 2.164 2.175 0 +0.02(+1.16%)
May 04, 2024 2.031 2.160 2.012 2.150 0 +0.00(+0.00%)
May 03, 2024 2.031 2.160 2.012 2.150 0 +0.11(+5.55%)
May 02, 2024 2.031 2.042 2.030 2.037 0 +0.10(+5.22%)
May 01, 2024 1.931 1.936 1.927 1.936 0 -0.02(-1.12%)
Apr 30, 2024 1.954 1.960 1.943 1.958 0 -0.09(-4.44%)
Apr 29, 2024 2.050 2.057 2.045 2.049 0 +0.11(+5.56%)
Apr 28, 2024 1.923 1.944 1.921 1.941 0 +0.02(+1.09%)
Apr 27, 2024 1.977 2.002 1.909 1.920 0 +0.30(+18.59%)
Apr 26, 2024 1.622 1.628 1.482 1.619 0 +0.04(+2.27%)
Apr 25, 2024 1.622 1.628 1.583 1.583 0 -0.08(-4.92%)
Apr 24, 2024 1.644 1.675 1.644 1.665 0 -0.17(-9.21%)
Apr 23, 2024 1.836 1.840 1.821 1.834 0 +0.04(+2.06%)
Apr 22, 2024 1.798 1.801 1.793 1.797 0 +0.03(+1.58%)
Apr 21, 2024 1.765 1.775 1.749 1.769 0 +0.00(+0.28%)
Apr 20, 2024 1.741 1.806 1.724 1.764 0 +0.00(+0.11%)
Apr 19, 2024 1.741 1.806 1.724 1.762 0 +0.01(+0.86%)
Apr 18, 2024 1.741 1.750 1.741 1.747 0 +0.03(+1.75%)
Apr 17, 2024 1.722 1.723 1.713 1.717 0 +0.03(+1.84%)
Apr 16, 2024 1.680 1.692 1.673 1.686 0 -0.00(-0.06%)
Apr 15, 2024 1.695 1.695 1.681 1.687 0 -0.08(-4.74%)
Apr 14, 2024 1.772 1.792 1.770 1.771 0 -0.00(-0.11%)
Apr 13, 2024 1.767 1.785 1.731 1.773 0 +0.00(+0.00%)
Apr 12, 2024 1.767 1.785 1.731 1.773 0 +0.01(+0.57%)
Apr 11, 2024 1.767 1.771 1.750 1.763 0 -0.09(-5.06%)
Apr 10, 2024 1.874 1.876 1.856 1.857 0 -0.03(-1.75%)
Apr 09, 2024 1.888 1.894 1.886 1.890 0 +0.03(+1.56%)
Apr 08, 2024 1.847 1.864 1.838 1.861 0 +0.10(+5.62%)
Apr 07, 2024 1.770 1.772 1.752 1.762 0 -0.02(-1.29%)
Apr 06, 2024 1.779 1.823 1.755 1.785 0 +0.00(+0.00%)
Apr 05, 2024 1.779 1.823 1.755 1.785 0 +0.02(+1.08%)
Apr 04, 2024 1.779 1.783 1.758 1.766 0 -0.08(-4.44%)
Apr 03, 2024 1.844 1.849 1.842 1.848 0 -0.01(-0.32%)
Apr 02, 2024 1.852 1.856 1.848 1.854 0 +0.02(+1.04%)
Apr 01, 2024 1.837 1.843 1.825 1.835 0 +0.12(+6.87%)
Mar 31, 2024 1.755 1.757 1.713 1.717 0 -0.03(-2.00%)
Mar 29, 2024 1.717 1.786 1.686 1.752 0 +0.00(+0.00%)
Mar 28, 2024 1.717 1.786 1.686 1.752 0 +0.03(+1.98%)
Mar 27, 2024 1.717 1.720 1.714 1.718 0 +0.14(+9.08%)
Mar 25, 2024 1.575 0 -0.09(-5.63%)
Mar 24, 2024 1.664 1.675 1.663 1.669 0 +0.02(+0.91%)
Mar 23, 2024 1.684 1.712 1.647 1.654 0 +0.00(+0.00%)
Mar 22, 2024 1.684 1.712 1.647 1.654 0 -0.04(-2.48%)
Mar 21, 2024 1.684 1.700 1.684 1.696 0 -0.01(-0.41%)
Mar 20, 2024 1.699 1.706 1.698 1.703 0 -0.05(-2.91%)
Mar 19, 2024 1.750 1.765 1.747 1.754 0 +0.04(+2.57%)
Mar 18, 2024 1.717 1.718 1.707 1.710 0 +0.01(+0.59%)
Mar 17, 2024 1.689 1.704 1.684 1.700 0 +0.03(+2.10%)
Mar 16, 2024 1.757 1.774 1.646 1.665 0 +0.00(+0.00%)
Mar 15, 2024 1.757 1.774 1.646 1.665 0 -0.09(-4.91%)
Mar 14, 2024 1.757 1.765 1.751 1.751 0 +0.09(+5.17%)
Mar 13, 2024 1.668 1.668 1.660 1.665 0 -0.04(-2.40%)
Mar 12, 2024 1.713 1.714 1.703 1.706 0 -0.04(-2.23%)
Mar 11, 2024 1.758 1.758 1.741 1.745 0 -0.09(-5.01%)
Mar 10, 2024 1.805 1.837 1.801 1.837 0 +0.03(+1.55%)
Mar 09, 2024 1.796 1.837 1.755 1.809 0 +0.00(+0.00%)
Mar 08, 2024 1.796 1.837 1.755 1.809 0 +0.01(+0.33%)
Mar 07, 2024 1.796 1.806 1.794 1.803 0 -0.02(-0.83%)
Mar 06, 2024 1.818 0 -0.11(-5.75%)
Mar 05, 2024 1.929 0 -0.03(-1.43%)
Mar 04, 2024 1.957 0 +0.04(+2.14%)
Mar 03, 2024 1.916 0 +0.08(+4.36%)
Mar 02, 2024 1.852 1.888 1.810 1.836 0 +0.00(+0.05%)
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.