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
12/27/2010 44.48 45.36 44.08 45.12 155683
12/23/2010 45.20 46.72 44.48 44.88 202601
12/22/2010 44.24 45.68 43.76 45.12 270346
12/21/2010 45.60 45.92 44.48 44.80 256456
12/20/2010 44.96 46.64 44.56 46.40 277416
12/17/2010 44.24 45.20 44.16 44.64 229275
12/16/2010 45.84 46.00 44.16 44.32 486107
12/15/2010 46.88 46.96 46.08 46.56 171614
12/14/2010 47.76 48.00 46.72 46.88 262678
12/13/2010 49.44 49.60 47.52 48.40 321007
12/10/2010 48.08 49.20 47.84 48.72 231017
12/9/2010 50.16 51.04 48.48 48.80 283085
12/8/2010 49.92 50.72 49.60 50.40 354667
12/7/2010 49.28 49.84 48.16 48.48 226663
12/6/2010 49.04 49.92 48.80 49.44 281246
12/3/2010 47.92 48.24 47.04 47.52 174424
12/2/2010 47.36 48.00 46.16 47.52 261551
12/1/2010 46.40 47.52 45.76 47.04 175463
11/30/2010 45.84 46.32 45.36 46.24 147343
11/29/2010 49.04 49.04 45.84 46.40 264594
11/26/2010 48.64 49.12 48.16 48.48 77162
11/24/2010 47.60 49.60 47.60 48.40 278688
11/23/2010 47.84 48.80 47.68 48.24 217449
11/22/2010 47.60 48.88 47.12 48.64 243201
11/19/2010 46.56 47.60 46.24 47.44 223000
11/18/2010 45.52 46.48 44.40 46.16 249040
11/17/2010 45.20 46.16 44.80 45.84 257162
11/16/2010 44.88 44.96 43.60 44.08 180290
11/15/2010 43.68 44.48 42.80 44.40 285516
11/12/2010 44.56 45.28 43.76 44.08 206647
11/11/2010 46.48 46.64 45.20 45.36 192815
11/10/2010 48.32 48.80 46.24 46.80 334372
11/9/2010 47.68 48.72 46.72 48.32 313581
11/8/2010 46.40 47.28 46.40 47.12 339456
11/5/2010 45.28 45.44 44.32 45.28 215641
11/4/2010 44.72 44.72 43.12 44.72 372516
11/3/2010 44.48 44.88 43.68 44.16 168864
11/2/2010 43.68 45.28 43.44 44.72 232193
11/1/2010 46.32 46.48 44.08 44.16 316075
10/29/2010 44.80 46.72 44.72 46.56 301889
10/28/2010 43.44 45.20 42.16 45.04 378598
10/27/2010 43.52 44.32 42.88 43.60 168635
10/26/2010 43.20 43.84 42.24 43.28 227337
10/25/2010 42.16 42.96 41.60 42.72 199471
10/22/2010 42.88 43.04 42.16 42.64 233546
10/21/2010 44.16 44.40 42.88 43.36 394378
10/20/2010 44.96 45.60 44.72 44.88 132506
10/19/2010 44.64 45.12 44.48 44.88 189955
10/18/2010 45.20 45.36 44.48 44.56 168898
10/15/2010 46.08 46.16 45.20 45.44 299263
10/14/2010 46.32 48.08 45.92 46.72 316108
10/13/2010 47.60 48.24 46.40 46.88 374806
10/12/2010 45.68 46.80 45.28 46.48 300037
10/11/2010 46.32 46.88 45.76 46.00 160712
10/8/2010 46.56 46.80 45.92 46.64 201591
10/7/2010 48.64 48.72 46.08 46.16 582121
10/6/2010 48.72 49.60 48.72 49.44 240013
10/5/2010 47.60 48.24 47.12 48.08 262381
10/4/2010 48.08 48.24 47.04 47.60 257688
10/1/2010 48.80 49.36 48.40 48.56 235201
9/30/2010 49.68 49.84 48.32 49.36 361387
9/29/2010 50.32 50.80 49.84 50.64 110000
9/28/2010 50.56 51.20 50.00 50.72 185833
9/27/2010 50.08 50.24 49.44 49.92 291506
9/24/2010 51.92 51.92 51.12 51.44 195147
9/23/2010 53.20 54.08 52.48 53.04 163398
9/22/2010 52.96 52.96 51.84 52.48 120539
9/21/2010 52.08 53.12 51.76 52.16 174245
9/20/2010 52.00 52.08 50.96 51.28 261719
9/17/2010 54.24 54.48 53.12 53.44 142947
9/16/2010 53.92 54.96 51.52 54.00 378734
9/15/2010 53.60 54.16 53.04 53.44 141303
9/14/2010 53.44 53.60 51.44 52.80 219754
9/13/2010 52.88 53.04 51.84 52.64 166181
9/10/2010 51.52 52.72 51.28 51.92 217191
9/9/2010 51.04 51.36 49.60 50.72 252371
9/8/2010 51.20 51.84 50.88 51.04 142549
9/7/2010 51.44 52.24 51.04 51.68 150517
9/3/2010 50.80 52.80 50.64 52.32 224738
9/2/2010 50.16 51.36 49.44 50.88 265485
9/1/2010 50.08 51.92 49.84 50.16 209012
8/31/2010 50.72 51.84 49.92 51.04 125952
8/30/2010 50.56 51.92 50.48 51.20 194179
8/27/2010 51.28 51.36 49.52 49.92 353124
8/26/2010 52.48 52.56 51.20 51.60 249103
8/25/2010 53.20 53.36 51.68 52.48 467194
8/24/2010 54.64 54.72 54.16 54.48 89444
8/23/2010 54.64 55.44 54.32 54.88 194952
8/20/2010 56.00 56.24 55.36 55.60 167009
8/19/2010 57.28 58.48 55.84 56.32 255043
8/18/2010 56.88 57.60 56.48 57.04 109383
8/17/2010 56.48 58.08 56.32 57.44 111924
8/16/2010 56.72 57.12 56.32 56.96 144784
8/13/2010 57.92 58.40 57.52 58.32 96700
8/12/2010 58.56 58.64 57.36 57.84 150731
8/11/2010 58.08 58.88 57.52 58.24 107614
8/10/2010 58.56 58.80 57.60 58.08 157982
8/9/2010 60.48 60.72 57.44 58.40 321760
8/6/2010 62.00 62.08 60.00 60.56 140302
8/5/2010 64.24 64.72 61.36 62.08 257947
Marketplace
Trading Center