UNITED STATES NATURAL GAS $22.84

down -0.10


24/5/2013 05:24 PM  |  NYSEARCA : UNG  |  Industries :
Type:

UNG historical data

Date Open High Low Close Volume
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
8/4/2010 62.48 64.00 62.32 63.60 113869
8/3/2010 64.24 64.88 62.24 62.96 152568
8/2/2010 65.76 65.84 62.96 63.44 272567
7/30/2010 64.72 66.40 64.40 66.08 135571
7/29/2010 64.80 65.60 63.44 64.88 200147
7/28/2010 64.56 65.44 62.96 63.12 235716
7/27/2010 62.40 62.64 61.60 62.56 142541
7/26/2010 60.56 62.00 60.40 61.76 100301
7/23/2010 61.44 62.24 61.04 61.28 103785
7/22/2010 62.08 62.96 61.36 62.08 198821
7/21/2010 62.40 62.40 60.24 60.64 124863
7/20/2010 61.12 61.92 60.00 61.92 287276
7/19/2010 60.88 61.12 60.00 60.80 137151
7/16/2010 61.60 61.76 60.16 60.88 133183
7/15/2010 58.24 62.24 57.84 62.00 299958
7/14/2010 58.72 59.04 58.00 58.24 122213
7/13/2010 60.00 60.48 58.40 58.88 153671
7/12/2010 59.20 59.92 58.96 59.20 111476
7/9/2010 59.28 60.08 58.96 59.52 127267
7/8/2010 61.76 62.00 58.80 59.44 374738
7/7/2010 62.88 63.12 61.44 62.24 214170
7/6/2010 65.28 66.08 62.72 62.96 185280
7/2/2010 65.12 65.28 62.16 62.96 221722
7/1/2010 62.24 66.40 61.84 64.96 282246
6/30/2010 61.28 62.48 61.12 62.00 182237
6/29/2010 62.64 62.88 60.96 61.36 257651
6/28/2010 64.24 64.96 63.76 63.84 146393
6/25/2010 65.28 66.56 65.20 66.48 163332
6/24/2010 65.68 66.08 64.00 64.56 205959
6/23/2010 65.36 66.40 64.96 65.20 167970
6/22/2010 65.44 65.68 63.76 64.96 302651
6/21/2010 69.76 70.40 65.60 66.00 412102
6/18/2010 69.28 69.76 68.00 68.24 137760
6/17/2010 69.52 70.48 67.92 69.84 212940
6/16/2010 69.44 69.52 67.68 67.92 236546
6/15/2010 69.44 70.72 68.88 70.64 298051
6/14/2010 67.20 68.64 66.24 68.40 315539
6/11/2010 64.80 65.68 64.16 65.36 188003
6/10/2010 64.56 65.52 63.12 63.92 367100
6/9/2010 65.20 65.60 63.60 63.84 213624
6/8/2010 66.40 66.80 64.72 65.44 327324
6/7/2010 65.12 67.36 65.04 67.20 336297
6/4/2010 64.16 67.76 63.92 65.44 687622
6/3/2010 60.16 64.32 59.92 64.08 549875
6/2/2010 58.56 60.64 58.08 60.40 302153
6/1/2010 60.24 60.32 57.60 57.60 227265
5/28/2010 58.80 60.00 58.32 59.44 233365
5/27/2010 57.92 58.80 56.64 58.64 388565
5/26/2010 57.20 58.80 56.80 56.96 235635
5/25/2010 55.36 56.64 55.04 56.32 149476
5/21/2010 57.04 58.00 55.84 56.24 232597
5/20/2010 56.96 58.48 56.40 57.20 328210
5/19/2010 59.44 59.76 57.60 57.84 262215
5/18/2010 62.00 62.32 59.84 60.32 307439
5/14/2010 60.08 60.48 59.28 60.08 161674
5/13/2010 59.36 61.52 58.00 60.08 451447
5/12/2010 58.80 59.84 58.56 59.52 322395
5/11/2010 57.60 58.88 57.44 58.00 212394
5/10/2010 57.84 59.04 57.28 58.24 362784
5/7/2010 55.36 56.32 54.48 55.68 348262
5/6/2010 55.20 56.32 53.76 54.48 391190
5/5/2010 56.16 56.32 54.80 55.52 167164
5/4/2010 55.76 56.24 55.28 56.08 189538
5/3/2010 54.64 56.00 54.64 55.84 201285
4/30/2010 55.92 56.08 54.32 54.88 354492
4/29/2010 60.08 60.08 55.44 55.92 806253
4/28/2010 60.72 61.76 60.00 60.80 223777
4/27/2010 60.48 61.12 59.84 60.32 205826
4/26/2010 60.32 61.20 59.44 60.72 231933
4/23/2010 58.40 61.44 58.40 60.64 369252
4/22/2010 56.32 59.04 56.00 58.64 357966
4/20/2010 55.84 56.96 55.36 56.72 211598
4/19/2010 57.36 58.00 55.60 56.48 286192
4/16/2010 57.36 58.40 56.80 57.44 274600
4/15/2010 59.68 60.16 56.64 57.20 390188
4/14/2010 59.52 60.80 59.28 59.76 241647
4/13/2010 57.44 59.44 56.32 59.04 288257
4/12/2010 58.00 59.60 56.16 57.20 430985
4/9/2010 56.56 58.56 56.48 58.24 255057
4/8/2010 56.72 58.48 55.12 56.00 412361
4/7/2010 58.48 59.12 57.28 57.28 260361
4/6/2010 60.48 61.20 58.08 58.80 387449
4/5/2010 58.16 61.28 57.84 61.28 341497
4/1/2010 55.28 59.28 54.56 58.32 519738
3/31/2010 57.04 57.28 55.20 55.28 274123
3/30/2010 55.20 57.04 55.12 56.80 220615
3/29/2010 56.72 57.52 55.84 56.24 298979
3/26/2010 57.28 58.00 56.00 56.00 213589
3/25/2010 58.40 58.48 56.88 57.28 344936
3/24/2010 59.04 59.84 58.96 59.04 133629
3/23/2010 59.20 61.68 58.96 59.84 182858
3/22/2010 58.80 60.32 58.72 59.12 191724
3/19/2010 59.20 60.40 59.04 60.16 226551
3/18/2010 62.00 62.08 58.80 59.12 490867
3/17/2010 62.56 62.64 62.16 62.16 240145
Marketplace
Trading Center