UNITED STATES NATURAL GAS $21.87

up +0.57


17/5/2013 07:17 PM  |  NYSEARCA : UNG  |  Industries :
Type:

UNG historical data

Date Open High Low Close Volume
12/21/2012 19.72 19.89 19.45 19.57 58099
12/20/2012 19.32 19.72 19.20 19.60 137063
12/19/2012 18.81 19.11 18.73 19.01 110077
12/18/2012 19.39 19.63 19.22 19.31 61373
12/17/2012 19.10 19.30 18.90 19.07 82309
12/14/2012 18.77 19.18 18.63 18.87 76009
12/13/2012 19.06 19.33 18.79 19.02 119871
12/12/2012 19.40 19.62 19.21 19.35 107211
12/11/2012 19.68 19.78 19.35 19.44 79016
12/10/2012 19.72 19.81 19.49 19.68 121410
12/7/2012 20.77 21.00 20.21 20.28 66699
12/6/2012 20.94 21.38 20.61 20.77 121080
12/5/2012 20.55 21.21 20.48 21.00 96303
12/4/2012 20.26 20.49 20.17 20.22 71355
12/3/2012 20.42 20.72 20.33 20.49 51451
11/30/2012 20.93 20.97 20.24 20.39 97845
11/29/2012 21.30 21.37 20.74 20.81 141526
11/28/2012 21.67 21.73 21.32 21.73 75149
11/27/2012 21.98 22.24 21.94 22.14 31725
11/26/2012 22.15 22.25 21.91 22.18 83237
11/23/2012 22.72 23.06 22.65 22.99 20354
11/21/2012 22.42 22.98 22.40 22.96 53138
11/20/2012 22.08 22.55 22.03 22.50 35352
11/19/2012 22.11 22.35 21.83 21.94 41444
11/16/2012 21.94 22.36 21.90 22.28 45986
11/15/2012 22.13 22.52 21.71 21.72 83623
11/14/2012 22.08 22.52 21.92 22.07 49010
11/13/2012 21.71 22.05 21.65 22.02 84234
11/12/2012 20.77 21.17 20.64 21.01 40258
11/9/2012 20.87 20.93 20.50 20.63 95926
11/8/2012 20.79 21.27 20.77 21.19 62211
11/7/2012 21.04 21.18 20.93 21.01 51821
11/6/2012 20.99 21.31 20.93 21.22 35768
11/5/2012 20.96 21.12 20.85 20.97 47778
11/2/2012 21.30 21.46 20.81 20.85 105998
11/1/2012 21.80 21.91 21.51 21.64 43017
10/31/2012 22.09 22.12 21.70 21.74 35801
10/26/2012 22.05 22.10 21.74 21.89 62145
10/25/2012 22.19 22.46 21.86 22.17 120626
10/24/2012 22.64 22.64 22.12 22.19 78111
10/23/2012 22.37 22.83 22.36 22.66 77374
10/22/2012 23.12 23.20 22.15 22.21 131310
10/19/2012 23.06 23.38 23.00 23.09 82646
10/18/2012 22.30 23.02 22.04 22.96 99297
10/17/2012 22.30 22.59 22.25 22.37 54371
10/16/2012 22.33 22.36 21.99 22.20 51816
10/15/2012 22.46 22.61 22.17 22.41 120631
10/12/2012 23.04 23.25 22.93 23.16 99788
10/11/2012 22.61 23.37 22.50 23.35 151410
10/10/2012 22.28 22.59 22.08 22.32 84439
10/9/2012 21.64 22.61 21.53 22.36 108518
10/8/2012 21.57 22.07 21.55 21.89 55696
10/5/2012 21.82 21.99 21.47 21.80 59978
10/4/2012 22.06 22.27 21.63 21.94 122830
10/3/2012 21.92 22.16 21.54 22.00 131493
10/2/2012 22.12 22.76 21.97 22.60 144051
10/1/2012 21.98 22.43 21.94 22.33 159525
9/28/2012 21.00 21.42 20.90 21.34 84085
9/27/2012 20.95 21.34 20.66 21.10 160577
9/26/2012 20.17 20.83 20.13 20.52 124833
9/25/2012 19.67 20.05 19.61 20.01 68512
9/24/2012 19.48 19.74 19.31 19.58 98460
9/21/2012 19.33 19.82 19.31 19.72 94782
9/20/2012 19.11 19.22 18.91 19.16 81198
9/19/2012 19.35 19.44 18.89 19.09 77181
9/18/2012 19.65 19.74 18.97 19.06 71895
9/17/2012 19.46 19.59 19.36 19.45 60024
9/14/2012 19.88 20.18 19.70 19.96 95315
9/13/2012 20.39 20.57 19.94 20.34 133107
9/12/2012 19.96 20.65 19.85 20.56 133914
9/11/2012 19.78 20.22 19.55 20.19 221596
9/10/2012 18.28 19.06 18.17 19.04 116530
9/7/2012 18.11 18.28 17.99 18.12 109066
9/6/2012 18.68 19.26 18.62 18.63 101828
9/5/2012 18.93 19.12 18.72 18.83 52799
9/4/2012 19.17 19.44 19.06 19.15 109784
8/31/2012 18.49 18.91 18.45 18.82 63907
8/30/2012 18.18 18.62 17.82 18.55 117084
8/29/2012 17.80 18.19 17.76 18.08 95276
8/28/2012 18.03 18.14 17.69 17.69 91396
8/27/2012 18.47 18.55 17.93 17.96 142489
8/24/2012 19.05 19.20 18.37 18.38 136541
8/23/2012 19.26 19.32 18.35 19.22 176467
8/22/2012 19.18 19.47 18.93 19.42 75499
8/21/2012 19.09 19.32 18.43 19.16 110924
8/20/2012 18.75 19.03 18.55 18.94 69044
8/17/2012 18.74 18.86 18.55 18.71 39371
8/16/2012 18.94 19.35 18.38 18.58 146291
8/15/2012 19.10 19.14 18.75 18.87 73062
8/14/2012 18.89 19.49 18.87 19.33 100128
8/13/2012 18.92 19.09 18.66 18.74 59285
8/10/2012 19.48 19.50 18.89 19.01 127312
8/9/2012 19.93 21.35 19.89 19.89 178358
8/8/2012 20.04 20.28 19.84 20.09 51953
8/7/2012 19.99 20.49 19.98 20.30 69561
8/6/2012 19.59 20.03 19.32 19.97 109877
8/3/2012 19.95 20.22 19.63 19.78 122975
8/2/2012 21.21 21.25 19.92 20.00 173508
8/1/2012 21.55 22.30 21.37 21.64 408339
7/31/2012 21.91 22.42 21.61 22.04 100725
Marketplace
Trading Center