NATIONAL FUEL GAS $62.03

down -0.56


24/5/2013 04:24 PM  |  NYSE : NFG  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

NFG historical data

Date Open High Low Close Volume
5/24/2013 62.25 62.36 61.65 62.03 2285
5/23/2013 62.26 62.65 61.39 62.59 2471
5/22/2013 64.06 64.58 62.50 62.85 2452
5/21/2013 63.93 64.35 63.72 64.00 1754
5/20/2013 63.85 64.37 63.32 63.94 3392
5/17/2013 63.22 63.93 62.92 63.93 3706
5/16/2013 62.86 63.29 62.54 62.74 2687
5/15/2013 62.73 63.75 62.62 63.06 3372
5/14/2013 62.25 63.08 62.11 62.81 3681
5/13/2013 62.45 62.50 61.80 62.20 3692
5/10/2013 62.36 62.71 61.97 62.49 2667
5/9/2013 62.21 62.57 61.58 62.40 8422
5/8/2013 62.21 62.38 61.71 62.21 5690
5/7/2013 62.03 62.35 61.48 62.23 3746
5/6/2013 61.96 62.23 61.70 61.95 5665
5/3/2013 62.34 63.24 61.61 62.02 4772
5/2/2013 62.27 62.34 61.75 62.18 7667
5/1/2013 62.55 62.61 61.48 62.13 10077
4/30/2013 62.44 62.73 62.03 62.72 3782
4/29/2013 61.17 62.72 61.00 62.56 7781
4/26/2013 61.16 61.45 60.74 61.02 4424
4/25/2013 60.42 62.15 59.15 61.21 5984
4/24/2013 59.58 60.52 59.39 60.47 8872
4/23/2013 59.33 59.36 58.38 58.87 4426
4/22/2013 59.08 59.30 57.98 59.02 5375
4/19/2013 58.22 59.36 58.09 58.95 10149
4/18/2013 58.55 58.94 57.53 58.20 5957
4/17/2013 58.25 58.42 56.80 58.39 7329
4/16/2013 58.00 58.77 57.59 58.62 5223
4/15/2013 60.24 60.40 56.97 57.29 9917
4/12/2013 60.24 60.59 60.04 60.26 3786
4/11/2013 60.47 60.88 60.14 60.50 7235
4/10/2013 60.07 60.74 59.89 60.50 8133
4/9/2013 59.77 60.09 58.99 59.99 4364
4/8/2013 58.71 59.77 58.46 59.77 6271
4/5/2013 58.21 58.97 58.01 58.68 4534
4/4/2013 58.53 58.83 57.94 58.83 3748
4/3/2013 60.48 60.48 58.11 58.56 8856
4/2/2013 61.00 61.35 60.57 61.21 2779
4/1/2013 61.25 61.25 60.22 61.06 2366
3/28/2013 60.93 61.44 60.67 61.35 2840
3/27/2013 60.34 60.89 59.96 60.89 1368
3/26/2013 60.50 60.95 60.06 60.77 2418
3/25/2013 60.49 61.18 60.40 60.62 1920
3/22/2013 60.67 60.81 60.30 60.33 2545
3/21/2013 60.51 61.29 60.16 60.42 3410
3/20/2013 59.84 60.89 59.78 60.78 3023
3/19/2013 59.57 59.79 59.02 59.58 1857
3/18/2013 59.40 59.74 59.21 59.44 2113
3/15/2013 59.18 60.60 58.96 60.03 6177
3/14/2013 59.18 59.40 58.95 59.17 6513
3/13/2013 59.53 59.73 58.97 59.00 5358
3/12/2013 59.55 59.99 59.38 59.49 4658
3/11/2013 59.09 59.61 58.81 59.60 2272
3/8/2013 59.25 59.26 58.63 59.15 2814
3/7/2013 58.71 59.15 58.46 58.94 2577
3/6/2013 58.72 58.77 58.29 58.75 2973
3/5/2013 58.94 58.97 58.37 58.59 4171
3/4/2013 58.23 58.68 58.01 58.59 4168
3/1/2013 57.90 58.46 56.97 58.36 6618
2/28/2013 57.66 58.68 57.52 58.19 4127
2/27/2013 56.99 57.91 56.85 57.80 3733
2/26/2013 57.03 57.32 56.32 57.07 3758
2/25/2013 58.23 58.24 56.63 56.63 4945
2/22/2013 57.52 58.00 57.39 57.95 3492
2/21/2013 57.76 58.13 56.67 57.26 4886
2/20/2013 58.66 58.90 57.70 57.89 4281
2/19/2013 57.98 59.05 57.85 58.56 6787
2/15/2013 58.04 58.17 57.59 57.79 3669
2/14/2013 58.12 58.94 57.90 58.10 4962
2/13/2013 57.09 58.38 57.01 58.35 6201
2/12/2013 56.65 56.98 56.49 56.92 4403
2/11/2013 56.18 56.77 55.88 56.62 5275
2/8/2013 57.00 57.87 55.63 56.01 6979
2/7/2013 56.27 56.88 56.09 56.88 4638
2/6/2013 55.45 56.59 55.10 56.35 4832
2/5/2013 54.73 55.92 54.73 55.66 4115
2/4/2013 55.05 55.22 54.63 54.64 3292
2/1/2013 54.59 55.49 54.41 55.40 4862
1/31/2013 54.55 54.57 54.10 54.40 4963
1/30/2013 54.64 54.90 54.50 54.63 3041
1/29/2013 53.90 54.55 53.88 54.51 4429
1/28/2013 53.84 54.32 53.13 53.96 3937
1/25/2013 53.84 53.88 52.78 53.62 4580
1/24/2013 53.97 54.07 53.26 53.50 3776
1/23/2013 53.81 54.29 53.47 54.04 10321
1/22/2013 51.88 53.98 51.88 53.74 11606
1/18/2013 50.78 51.21 50.34 51.21 5831
1/17/2013 49.93 50.83 49.76 50.69 3906
1/16/2013 49.84 49.93 49.46 49.78 4151
1/15/2013 49.10 49.85 49.05 49.84 4162
1/14/2013 48.97 49.51 48.97 49.40 2905
1/11/2013 48.95 49.18 48.67 49.10 3887
1/10/2013 49.11 49.26 48.51 48.69 3587
1/9/2013 49.49 49.66 48.69 48.90 4816
1/8/2013 49.67 50.09 49.24 49.51 2788
1/7/2013 50.74 50.74 49.75 49.84 4534
1/4/2013 51.15 51.34 50.87 51.07 3774
1/3/2013 50.92 51.61 50.63 50.94 3902
1/2/2013 51.67 51.88 50.34 50.92 7123
Marketplace
Trading Center