UNITED STATES NATURAL GAS $22.84

down -0.10


24/5/2013 04:24 PM  |  NYSEARCA : UNG  |  Industries :
Type:

UNG historical data

Date Open High Low Close Volume
5/24/2013 22.88 22.91 22.77 22.84 20249
5/23/2013 22.48 23.02 22.43 22.94 69183
5/22/2013 22.54 22.62 22.41 22.56 34141
5/21/2013 22.45 22.71 22.41 22.61 40328
5/20/2013 22.36 22.39 21.96 22.05 44439
5/17/2013 21.27 22.13 21.27 21.87 105813
5/16/2013 21.79 21.81 21.14 21.30 57604
5/15/2013 21.94 22.03 21.83 22.00 30474
5/14/2013 21.57 21.76 21.46 21.67 24556
5/13/2013 21.33 21.48 21.12 21.20 26339
5/10/2013 21.46 21.61 21.11 21.15 33487
5/9/2013 21.41 21.71 20.96 21.48 57416
5/8/2013 21.45 21.55 21.27 21.50 24294
5/7/2013 21.53 21.59 21.16 21.30 51076
5/6/2013 21.62 21.91 21.52 21.76 40595
5/3/2013 21.75 21.98 21.63 21.94 55583
5/2/2013 23.31 23.32 21.73 21.91 150572
5/1/2013 23.70 24.00 23.31 23.36 46335
4/30/2013 23.66 23.75 23.35 23.47 34756
4/29/2013 23.25 23.74 23.20 23.67 75465
4/26/2013 22.62 23.00 22.10 22.91 62720
4/25/2013 22.60 23.16 22.56 22.63 70538
4/24/2013 23.30 23.30 22.69 22.76 53514
4/23/2013 23.28 23.52 23.02 23.03 37820
4/22/2013 23.47 23.50 23.18 23.23 83760
4/19/2013 23.80 24.03 23.73 24.00 30403
4/18/2013 22.88 24.09 22.72 24.03 93148
4/17/2013 22.81 22.95 22.58 22.87 34450
4/16/2013 22.55 22.78 22.23 22.75 34788
4/15/2013 23.10 23.15 22.44 22.58 42551
4/12/2013 22.88 23.15 22.78 23.10 61278
4/11/2013 22.26 22.79 22.05 22.64 63360
4/10/2013 22.30 22.66 22.15 22.27 75505
4/9/2013 22.13 22.16 21.72 21.95 39170
4/8/2013 22.61 22.76 22.05 22.24 57152
4/5/2013 22.08 22.52 21.94 22.46 128126
4/4/2013 21.37 21.67 21.04 21.49 58853
4/3/2013 21.51 21.63 21.23 21.26 32127
4/2/2013 21.65 21.76 21.48 21.60 33438
4/1/2013 21.60 22.02 21.60 21.97 36341
3/28/2013 22.04 22.38 21.64 21.88 88605
3/27/2013 22.04 22.35 21.96 22.24 70437
3/26/2013 21.30 21.77 21.22 21.73 49692
3/25/2013 21.80 21.83 21.17 21.20 43314
3/22/2013 21.92 21.95 21.47 21.59 48472
3/21/2013 21.82 22.06 21.33 21.52 90955
3/20/2013 21.52 22.35 21.44 21.63 49716
3/19/2013 21.43 21.79 21.40 21.73 60289
3/18/2013 21.66 21.79 21.20 21.26 57114
3/15/2013 21.36 21.57 21.09 21.17 61955
3/14/2013 20.55 21.07 20.53 21.04 59768
3/13/2013 20.22 20.34 20.13 20.26 22753
3/12/2013 20.09 20.19 19.93 19.99 28170
3/11/2013 19.84 20.10 19.83 20.04 28083
3/8/2013 19.73 20.02 19.70 20.01 41305
3/7/2013 19.26 19.84 19.24 19.71 70998
3/6/2013 19.35 19.49 19.07 19.18 42358
3/5/2013 19.66 19.79 19.34 19.40 41240
3/4/2013 19.25 19.48 19.17 19.45 31673
3/1/2013 19.17 19.39 18.95 19.07 26787
2/28/2013 18.95 19.32 18.74 19.18 64404
2/27/2013 19.21 19.57 18.79 18.82 72938
2/26/2013 19.06 19.17 18.89 18.98 41061
2/25/2013 18.98 19.15 18.84 19.08 88061
2/22/2013 18.22 18.46 18.11 18.36 24290
2/21/2013 18.20 18.56 18.04 18.15 72495
2/20/2013 18.42 18.45 18.25 18.32 34004
2/19/2013 18.17 18.38 18.12 18.30 87669
2/15/2013 17.89 17.95 17.69 17.78 33179
2/14/2013 18.37 18.46 17.65 17.84 116180
2/13/2013 18.36 18.68 18.32 18.52 35197
2/12/2013 18.48 18.57 18.13 18.27 27359
2/11/2013 18.14 18.53 18.11 18.45 43806
2/8/2013 18.60 18.71 18.32 18.36 34071
2/7/2013 19.22 19.28 18.47 18.54 67430
2/6/2013 19.36 19.45 19.20 19.36 39350
2/5/2013 18.77 19.26 18.66 19.18 54740
2/4/2013 18.51 18.86 18.50 18.67 31148
2/1/2013 18.85 19.06 18.45 18.54 51671
1/31/2013 18.64 19.09 18.24 18.76 149446
1/30/2013 18.52 18.81 18.42 18.77 50328
1/29/2013 18.33 18.56 18.26 18.36 56086
1/28/2013 18.70 18.80 18.55 18.55 109267
1/25/2013 19.51 19.66 19.33 19.52 43046
1/24/2013 20.04 20.19 19.40 19.53 100998
1/23/2013 19.86 20.15 19.80 20.00 48979
1/22/2013 20.10 20.20 19.69 19.97 87735
1/18/2013 19.73 20.12 19.63 20.10 74201
1/17/2013 19.23 19.85 19.13 19.62 86182
1/16/2013 19.34 19.44 18.94 19.32 50910
1/15/2013 19.00 19.49 18.84 19.35 56133
1/14/2013 19.06 19.19 18.94 18.98 70389
1/11/2013 18.40 18.80 18.31 18.72 138246
1/10/2013 17.67 18.06 17.63 17.95 89358
1/9/2013 17.74 17.86 17.38 17.57 153053
1/8/2013 18.20 18.41 18.03 18.17 89703
1/7/2013 18.79 18.85 18.23 18.40 63128
1/4/2013 18.30 18.57 18.21 18.42 75946
1/3/2013 17.92 18.22 17.83 17.94 75930
1/2/2013 18.22 18.27 17.88 18.24 156212
Marketplace
Trading Center