UNITED STATES NATURAL GAS $20.82

up +0.12


18/6/2013 04:18 PM  |  NYSEARCA : UNG  |  Industries :
Type:

UNG historical data

Date Open High Low Close Volume
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
7/30/2012 21.58 22.11 21.55 21.91 129673
7/27/2012 20.71 20.90 20.40 20.74 78132
7/26/2012 21.12 21.31 20.56 21.14 104986
7/25/2012 21.44 21.54 20.78 20.90 126379
7/24/2012 21.45 21.80 21.24 21.58 127482
7/23/2012 20.80 21.36 20.78 21.19 121714
7/20/2012 20.81 21.11 20.47 21.08 99752
7/19/2012 20.10 20.62 19.92 20.55 109189
7/18/2012 19.48 20.28 19.42 20.12 165041
7/17/2012 19.06 19.38 19.02 19.06 55277
7/16/2012 19.55 19.63 18.98 19.13 93408
7/13/2012 19.33 19.86 19.33 19.61 85710
7/12/2012 19.27 19.92 18.56 19.59 252254
7/11/2012 18.99 19.51 18.87 19.39 121967
7/10/2012 19.20 19.31 18.64 18.72 162016
7/9/2012 19.39 19.76 19.36 19.67 147995
7/6/2012 20.07 20.62 18.78 18.99 265169
7/5/2012 19.97 20.14 19.72 20.06 97051
7/3/2012 19.38 19.61 19.38 19.58 56564
7/2/2012 18.90 19.47 18.79 19.30 91132
6/29/2012 18.68 19.34 18.55 19.29 224048
6/28/2012 19.14 19.25 18.14 18.88 167678
6/27/2012 19.91 20.04 19.00 19.02 266673
6/26/2012 18.68 19.22 18.46 19.17 80454
6/25/2012 18.66 18.79 18.46 18.47 90226
6/22/2012 17.87 18.41 17.84 18.22 108264
6/21/2012 17.51 18.25 17.49 17.88 206871
6/20/2012 17.92 17.93 17.32 17.48 93837
6/19/2012 17.78 18.00 17.30 17.67 121415
6/18/2012 17.45 18.34 17.28 18.30 178486
6/15/2012 17.12 17.34 17.02 17.16 91191
6/14/2012 15.39 17.54 15.32 17.53 275970
6/13/2012 15.37 15.50 15.18 15.25 58478
6/12/2012 15.62 15.80 15.37 15.37 71340
6/11/2012 15.69 15.88 15.29 15.34 123535
6/8/2012 15.88 16.15 15.86 16.00 59549
6/7/2012 16.70 16.77 15.74 15.81 126805
6/6/2012 16.99 17.22 16.69 16.84 66781
6/5/2012 17.18 17.21 16.85 16.92 71772
6/4/2012 16.62 16.92 16.48 16.88 89021
6/1/2012 16.47 16.49 16.09 16.18 102297
5/31/2012 16.71 17.38 16.62 16.79 163532
5/30/2012 17.03 17.17 16.65 16.91 116381
5/29/2012 18.00 18.16 17.16 17.37 114314
5/25/2012 18.52 18.58 17.96 18.19 111303
5/24/2012 19.41 19.48 18.72 18.82 81062
5/23/2012 19.00 19.52 18.94 19.42 109000
5/22/2012 19.06 19.47 19.03 19.20 126959
5/21/2012 19.09 19.27 18.57 18.77 134239
5/18/2012 19.01 19.76 18.99 19.43 137053
5/17/2012 18.60 18.98 17.98 18.91 123982
5/16/2012 18.18 18.86 18.17 18.82 126738
5/15/2012 17.80 17.94 17.55 17.90 55120
5/14/2012 17.74 17.75 17.28 17.33 67342
5/11/2012 17.71 18.03 17.57 17.92 61923
5/10/2012 17.60 18.04 17.23 17.71 153000
5/9/2012 17.33 17.95 17.30 17.58 217870
5/8/2012 16.35 17.63 16.30 17.50 146368
5/7/2012 16.71 16.79 16.48 16.71 60648
5/4/2012 16.41 16.54 16.20 16.40 104800
5/3/2012 16.60 17.04 16.42 16.73 171719
5/2/2012 16.79 16.82 16.01 16.18 147203
5/1/2012 16.61 17.06 16.42 16.90 175788
4/30/2012 15.49 16.43 15.45 16.41 143836
4/27/2012 15.38 15.73 15.34 15.70 84337
4/26/2012 15.88 16.43 15.20 15.23 225866
4/25/2012 15.11 15.69 14.95 15.58 118352
4/24/2012 14.97 15.03 14.76 14.79 36802
4/23/2012 14.62 15.11 14.51 15.09 125753
4/20/2012 14.36 14.44 14.30 14.40 46072
4/19/2012 14.50 14.73 14.25 14.25 78619
4/18/2012 14.73 14.89 14.56 14.56 71216
4/17/2012 14.92 14.94 14.65 14.67 53178
4/16/2012 15.19 15.23 14.89 15.14 56668
4/13/2012 15.03 15.04 14.80 14.94 46549
4/12/2012 14.94 15.58 14.84 14.93 148811
4/11/2012 15.36 15.40 14.88 14.91 80767
4/10/2012 15.56 15.62 15.24 15.24 66941
4/9/2012 15.80 15.94 15.65 15.93 57768
Marketplace
Trading Center