Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
NRGV
)
1.010
+0.010 (+1.00%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2024
1.000
1.020
0.9500
1.010
292,698
+0.01(+1.24%)
Aug 29, 2024
0.9500
0.9997
0.9314
0.9976
215,105
+0.05(+5.09%)
Aug 28, 2024
0.9924
1.014
0.9480
0.9493
239,755
-0.05(-4.75%)
Aug 27, 2024
0.9900
1.010
0.9600
0.9966
247,730
-0.01(-1.33%)
Aug 26, 2024
1.090
1.095
1.000
1.010
446,984
-0.07(-6.48%)
Aug 23, 2024
0.9900
1.080
0.9899
1.080
423,117
+0.12(+13.04%)
Aug 22, 2024
1.030
1.030
0.9390
0.9554
484,546
-0.09(-9.01%)
Aug 21, 2024
0.9300
1.060
0.9100
1.050
617,212
+0.12(+13.04%)
Aug 20, 2024
0.9500
0.9640
0.9181
0.9289
294,686
-0.03(-3.24%)
Aug 19, 2024
0.9800
0.9804
0.9419
0.9600
304,892
-0.02(-1.61%)
Aug 16, 2024
0.9600
0.9939
0.9000
0.9757
291,076
+0.00(+0.42%)
Aug 15, 2024
0.8000
0.9754
0.8000
0.9716
404,639
+0.19(+23.77%)
Aug 14, 2024
0.8200
0.8377
0.7835
0.7850
437,202
-0.05(-6.02%)
Aug 13, 2024
0.8439
0.8439
0.7885
0.8353
451,286
+0.00(+0.36%)
Aug 12, 2024
0.8100
0.8484
0.8030
0.8323
677,349
+0.01(+1.48%)
Aug 09, 2024
0.9208
0.9260
0.8131
0.8202
694,576
-0.10(-10.78%)
Aug 08, 2024
0.9100
0.9193
0.8800
0.9193
377,610
+0.05(+5.64%)
Aug 07, 2024
1.000
1.000
0.8700
0.8702
1,394,211
-0.14(-13.84%)
Aug 06, 2024
1.040
1.050
0.9700
1.010
521,640
-0.04(-3.81%)
Aug 05, 2024
0.9900
1.050
0.9757
1.050
919,537
+0.02(+1.94%)
Aug 02, 2024
1.030
1.090
1.010
1.030
471,863
-0.03(-2.83%)
Aug 01, 2024
1.020
1.100
1.020
1.060
439,061
+0.04(+3.92%)
Jul 31, 2024
1.090
1.090
1.010
1.020
826,058
-0.06(-5.56%)
Jul 30, 2024
1.140
1.140
1.070
1.080
400,399
-0.04(-3.57%)
Jul 29, 2024
1.240
1.240
1.100
1.120
449,744
-0.08(-6.67%)
Jul 26, 2024
1.200
1.200
1.150
1.200
528,780
+0.05(+4.35%)
Jul 25, 2024
1.100
1.190
1.080
1.150
626,664
+0.07(+6.48%)
Jul 24, 2024
1.140
1.170
1.080
1.080
410,586
-0.05(-4.42%)
Jul 23, 2024
1.090
1.149
1.060
1.130
444,767
+0.01(+0.89%)
Jul 22, 2024
1.140
1.151
1.090
1.120
400,786
-0.02(-1.75%)
Jul 19, 2024
1.150
1.260
1.100
1.140
444,448
+0.00(+0.00%)
Jul 18, 2024
1.260
1.300
1.100
1.140
539,493
-0.15(-11.63%)
Jul 17, 2024
1.400
1.430
1.260
1.290
594,227
-0.14(-9.79%)
Jul 16, 2024
1.320
1.440
1.280
1.430
564,093
+0.12(+9.16%)
Jul 15, 2024
1.350
1.360
1.230
1.310
772,942
-0.02(-1.50%)
Jul 12, 2024
1.190
1.370
1.180
1.330
1,353,366
+0.15(+12.71%)
Jul 11, 2024
1.060
1.210
1.060
1.180
687,518
+0.14(+13.46%)
Jul 10, 2024
0.9800
1.060
0.9611
1.040
292,155
+0.06(+5.95%)
Jul 09, 2024
0.9700
1.020
0.9588
0.9816
264,271
-0.01(-0.85%)
Jul 08, 2024
0.9800
1.020
0.9500
0.9900
580,638
+0.02(+2.26%)
Jul 05, 2024
0.9952
0.9998
0.9330
0.9681
342,226
-0.03(-3.19%)
Jul 03, 2024
0.9500
1.000
0.9500
1.000
196,855
+0.04(+3.75%)
Jul 02, 2024
0.9301
0.9716
0.9301
0.9639
239,956
+0.01(+1.35%)
Jul 01, 2024
0.9401
0.9801
0.9400
0.9511
394,570
+0.00(+0.16%)
Jun 28, 2024
1.010
1.020
0.9320
0.9496
1,081,302
-0.07(-6.90%)
Jun 27, 2024
1.000
1.020
0.9705
1.020
1,553,585
+0.02(+2.36%)
Jun 26, 2024
0.9400
0.9972
0.9400
0.9965
503,095
+0.06(+5.89%)
Jun 25, 2024
0.9300
0.9697
0.9100
0.9411
511,788
-0.01(-0.66%)
Jun 24, 2024
0.9600
0.9900
0.9400
0.9474
566,343
-0.02(-2.07%)
Jun 21, 2024
0.9555
1.030
0.9334
0.9674
1,520,374
+0.00(+0.21%)
Jun 20, 2024
1.040
1.060
0.9600
0.9654
953,591
-0.08(-8.06%)
Jun 18, 2024
1.050
1.110
1.020
1.050
389,894
-0.01(-0.94%)
Jun 17, 2024
1.080
1.090
1.045
1.060
401,317
-0.02(-1.85%)
Jun 14, 2024
1.120
1.120
1.050
1.080
632,449
-0.03(-2.70%)
Jun 13, 2024
1.180
1.180
1.090
1.110
523,035
-0.05(-4.31%)
Jun 12, 2024
1.220
1.230
1.150
1.160
285,611
+0.00(+0.00%)
Jun 11, 2024
1.160
1.190
1.100
1.160
525,256
+0.00(+0.00%)
Jun 10, 2024
1.160
1.240
1.150
1.160
545,146
+0.01(+0.87%)
Jun 07, 2024
1.190
1.200
1.140
1.150
521,631
-0.04(-3.36%)
Jun 06, 2024
1.290
1.290
1.180
1.190
471,063
-0.10(-7.75%)
Jun 05, 2024
1.210
1.290
1.150
1.290
474,563
+0.09(+7.50%)
Jun 04, 2024
1.190
1.210
1.120
1.200
395,777
+0.01(+0.84%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.