US 12 Month Natural Gas (NY: UNL )

6.930 -0.200 (-2.81%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 16.55 16.84 16.54 16.78 8,131 +0.12(+0.72%)
Aug 30, 2012 16.45 16.67 16.31 16.66 7,900 +0.26(+1.59%)
Aug 29, 2012 16.11 16.40 16.10 16.40 65,298 -0.02(-0.12%)
Aug 27, 2012 16.76 16.76 16.40 16.42 78,876 -0.31(-1.85%)
Aug 24, 2012 17.07 17.17 16.70 16.73 220,140 -0.44(-2.56%)
Aug 23, 2012 17.03 17.21 16.62 17.17 88,593 -0.05(-0.29%)
Aug 22, 2012 17.08 17.24 16.96 17.22 61,535 +0.15(+0.88%)
Aug 21, 2012 17.12 17.17 16.63 17.07 38,885 +0.01(+0.06%)
Aug 20, 2012 16.91 17.08 16.78 17.06 40,823 +0.14(+0.83%)
Aug 17, 2012 16.83 16.92 16.76 16.92 37,932 +0.10(+0.59%)
Aug 16, 2012 17.00 17.21 16.77 16.82 30,270 -0.24(-1.41%)
Aug 15, 2012 17.11 17.13 16.94 17.06 14,859 -0.27(-1.56%)
Aug 14, 2012 17.06 17.36 17.02 17.33 30,242 +0.28(+1.64%)
Aug 13, 2012 17.12 17.13 17.00 17.05 11,932 -0.20(-1.16%)
Aug 10, 2012 17.40 17.41 17.17 17.25 18,038 -0.42(-2.38%)
Aug 09, 2012 17.69 18.38 17.67 17.67 39,563 -0.17(-0.95%)
Aug 08, 2012 17.62 17.87 17.61 17.84 10,280 +0.13(+0.73%)
Aug 07, 2012 17.42 17.76 17.42 17.71 9,686 +0.35(+2.02%)
Aug 06, 2012 17.04 17.36 16.90 17.36 77,105 +0.20(+1.17%)
Aug 03, 2012 17.15 17.38 17.07 17.16 26,410 -0.12(-0.69%)
Aug 02, 2012 17.99 18.00 17.09 17.28 34,673 -0.99(-5.44%)
Aug 01, 2012 18.40 18.56 18.16 18.27 57,338 -0.30(-1.63%)
Jul 31, 2012 18.55 18.79 18.31 18.58 45,469 -0.02(-0.13%)
Jul 30, 2012 18.37 18.67 18.37 18.60 33,364 +0.57(+3.16%)
Jul 27, 2012 18.01 18.06 17.85 18.03 23,221 -0.17(-0.93%)
Jul 26, 2012 18.03 18.20 17.81 18.20 11,049 +0.21(+1.17%)
Jul 25, 2012 18.16 18.17 17.84 17.99 38,505 -0.21(-1.16%)
Jul 24, 2012 18.00 18.24 17.92 18.20 50,411 +0.31(+1.73%)
Jul 23, 2012 17.75 18.00 17.73 17.89 25,245 -0.03(-0.17%)
Jul 20, 2012 17.79 17.92 17.65 17.92 51,273 +0.23(+1.30%)
Jul 19, 2012 17.66 17.75 17.55 17.69 47,893 +0.01(+0.06%)
Jul 18, 2012 17.40 17.73 17.38 17.68 77,205 +0.47(+2.73%)
Jul 17, 2012 17.17 17.35 17.17 17.21 17,752 -0.06(-0.35%)
Jul 16, 2012 17.53 17.58 17.23 17.27 24,068 -0.33(-1.88%)
Jul 13, 2012 17.45 17.74 17.42 17.60 5,327 +0.07(+0.40%)
Jul 12, 2012 17.35 17.73 16.97 17.53 54,299 +0.09(+0.49%)
Jul 11, 2012 17.25 17.50 17.19 17.45 19,436 +0.38(+2.20%)
Jul 10, 2012 17.30 17.40 17.05 17.07 37,440 -0.52(-2.96%)
Jul 09, 2012 17.53 17.60 17.38 17.59 11,640 +0.45(+2.63%)
Jul 06, 2012 17.84 18.15 17.07 17.14 37,316 -0.67(-3.76%)
Jul 05, 2012 17.61 17.89 17.50 17.81 30,587 +0.24(+1.35%)
Jul 03, 2012 17.56 17.64 17.51 17.57 14,806 +0.12(+0.69%)
Jul 02, 2012 17.38 17.50 17.10 17.45 20,888 +0.01(+0.07%)
Jun 29, 2012 17.27 17.48 16.96 17.44 153,270 +0.26(+1.51%)
Jun 28, 2012 17.37 17.37 16.84 17.18 59,350 -0.08(-0.46%)
Jun 27, 2012 17.72 17.78 17.22 17.26 117,552 -0.16(-0.92%)
Jun 26, 2012 17.17 17.42 17.01 17.42 40,512 +0.41(+2.41%)
Jun 25, 2012 17.20 17.24 17.00 17.01 23,452 +0.08(+0.47%)
Jun 22, 2012 16.72 16.97 16.72 16.93 34,130 +0.20(+1.20%)
Jun 21, 2012 16.63 16.94 16.53 16.73 29,643 +0.11(+0.66%)
Jun 20, 2012 16.87 16.87 16.48 16.62 181,437 +0.01(+0.06%)
Jun 19, 2012 16.62 16.72 16.44 16.61 40,806 -0.26(-1.55%)
Jun 18, 2012 16.54 16.92 16.45 16.87 19,202 +0.49(+3.00%)
Jun 15, 2012 16.28 16.46 16.26 16.38 11,873 -0.16(-0.98%)
Jun 14, 2012 15.68 16.54 15.48 16.54 72,179 +1.06(+6.86%)
Jun 13, 2012 15.50 15.58 15.42 15.48 15,845 -0.07(-0.45%)
Jun 12, 2012 15.64 15.74 15.55 15.55 8,260 -0.05(-0.29%)
Jun 11, 2012 15.96 15.96 15.55 15.60 20,699 -0.40(-2.53%)
Jun 08, 2012 15.90 16.04 15.90 16.00 16,332 +0.12(+0.76%)
Jun 07, 2012 16.30 16.30 15.80 15.88 23,445 -0.46(-2.82%)
Jun 06, 2012 16.30 16.59 16.26 16.34 19,351 +0.01(+0.06%)
Jun 05, 2012 16.55 16.55 16.33 16.33 28,255 -0.03(-0.18%)
Jun 04, 2012 16.21 16.40 16.11 16.36 36,739 +0.38(+2.39%)
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.