UNITED STATES NATURAL GAS $21.05

up +0.23


19/6/2013 04:19 PM  |  NYSEARCA : UNG  |  Industries :
Type:

UNG historical data

Date Open High Low Close Volume
8/22/2008 305.92 307.20 290.88 292.80 76538
8/21/2008 305.36 313.12 300.32 310.80 123429
8/19/2008 295.52 304.16 293.44 298.80 92187
8/18/2008 297.12 301.04 290.72 293.04 99636
8/15/2008 301.76 307.12 296.88 302.24 81352
8/14/2008 315.60 319.28 296.00 303.60 115808
8/13/2008 307.04 325.84 300.56 317.44 104967
8/12/2008 313.92 315.60 307.60 312.32 55964
8/11/2008 311.60 316.56 304.56 314.16 49147
8/8/2008 315.76 316.96 305.44 310.32 83305
8/7/2008 330.08 339.04 316.96 320.16 71953
8/6/2008 324.48 334.72 321.68 328.56 54212
8/5/2008 320.80 334.40 319.60 323.92 81569
8/4/2008 339.04 340.32 321.68 324.24 81689
8/1/2008 338.16 352.88 338.00 350.48 61096
7/31/2008 342.64 349.04 337.60 340.80 82444
7/30/2008 334.72 348.72 328.40 347.12 104758
7/29/2008 339.60 345.68 334.00 340.24 69323
7/28/2008 344.72 346.00 339.60 341.68 61249
7/25/2008 350.88 353.84 336.80 339.20 62564
7/24/2008 366.08 366.80 333.60 345.84 178225
7/23/2008 376.80 387.36 362.72 365.52 64294
7/22/2008 380.56 383.92 371.68 379.60 62705
7/21/2008 395.68 398.32 388.08 398.32 38791
7/18/2008 396.64 405.12 394.64 401.60 29750
7/17/2008 424.96 427.84 392.88 399.84 62442
7/16/2008 426.08 430.00 417.44 430.00 24957
7/15/2008 452.40 453.60 427.28 430.40 37706
7/14/2008 447.84 455.84 445.04 447.28 28671
7/11/2008 468.56 470.40 443.92 445.20 41011
7/10/2008 456.16 467.28 446.96 466.16 36491
7/9/2008 461.68 468.88 446.88 448.08 48343
7/8/2008 471.52 473.68 461.36 462.08 45761
7/7/2008 493.52 494.64 479.20 484.88 27342
7/2/2008 506.88 509.44 495.76 504.24 22505
7/1/2008 509.52 511.12 504.80 507.84 10891
6/30/2008 503.76 503.76 496.00 503.76 10351
6/27/2008 501.36 504.00 495.12 499.20 14446
6/26/2008 481.12 499.20 474.00 497.52 26184
6/25/2008 485.68 486.64 478.72 481.52 15827
6/24/2008 493.68 497.84 488.80 495.12 13375
6/23/2008 495.76 502.80 495.20 502.80 13561
6/20/2008 496.08 499.84 491.68 493.12 18067
6/19/2008 504.00 505.20 478.48 487.52 51916
Marketplace
Trading Center