NFG: Historical Prices for NATL FUEL GAS CO

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	47.65	47.78	47.04	47.68	246,400	47.68
23-Nov-09	48.00	48.37	47.37	47.53	304,000	47.53
20-Nov-09	47.42	47.42	46.81	46.97	379,700	46.97
19-Nov-09	48.61	48.79	47.22	47.50	445,400	47.50
18-Nov-09	49.68	50.20	48.95	49.03	344,800	49.03
17-Nov-09	47.95	49.49	47.95	49.27	603,500	49.27
16-Nov-09	46.97	47.45	46.78	47.36	248,100	47.36
13-Nov-09	46.03	46.61	45.79	46.55	249,700	46.55
12-Nov-09	47.33	47.44	45.88	45.92	287,000	45.92
11-Nov-09	47.87	47.87	46.95	47.21	241,800	47.21
10-Nov-09	47.76	47.87	47.29	47.55	434,400	47.55
9-Nov-09	47.16	48.07	47.02	48.01	266,400	48.01
6-Nov-09	46.96	47.90	45.93	46.67	446,800	46.67
5-Nov-09	46.37	47.51	46.22	47.47	278,000	47.47
4-Nov-09	45.99	46.68	45.59	46.19	438,300	46.19
3-Nov-09	45.21	45.64	44.91	45.56	221,600	45.56
2-Nov-09	45.66	45.94	44.93	45.41	235,700	45.41
30-Oct-09	46.99	47.21	45.25	45.34	310,400	45.34
29-Oct-09	46.33	47.46	46.03	47.34	421,800	47.34
28-Oct-09	47.05	47.69	46.00	46.00	501,700	46.00
27-Oct-09	46.69	47.23	46.37	46.42	327,500	46.42
26-Oct-09	47.41	48.20	46.37	46.41	309,400	46.41
23-Oct-09	48.19	48.45	46.96	47.25	193,500	47.25
22-Oct-09	48.30	48.88	47.47	48.04	382,400	48.04
21-Oct-09	48.89	49.72	48.41	48.46	446,100	48.46
20-Oct-09	48.93	49.06	48.47	48.93	356,200	48.93
19-Oct-09	48.23	49.16	47.81	49.01	395,900	49.01
16-Oct-09	48.83	49.15	48.12	48.31	488,200	48.31
15-Oct-09	47.93	49.11	47.85	49.05	416,000	49.05
14-Oct-09	47.93	48.11	47.09	48.08	317,800	48.08
13-Oct-09	47.81	48.05	46.96	47.37	283,500	47.37
12-Oct-09	47.87	48.17	47.67	47.80	296,000	47.80
9-Oct-09	47.67	47.73	47.29	47.40	259,300	47.40
8-Oct-09	46.95	47.84	46.70	47.81	375,800	47.81
7-Oct-09	46.65	46.76	46.30	46.62	208,400	46.62
6-Oct-09	45.74	46.70	45.74	46.62	281,700	46.62
5-Oct-09	44.59	45.61	44.33	45.43	290,400	45.43
2-Oct-09	44.07	45.03	43.62	44.56	331,800	44.56
1-Oct-09	45.59	45.78	44.49	44.55	262,800	44.55
30-Sep-09	46.50	46.56	45.31	45.81	427,600	45.81
29-Sep-09	46.61	46.87	46.04	46.32	297,400	46.32
28-Sep-09	46.08	46.75	45.83	46.49	241,900	46.49
28-Sep-09	$ 0.335 Dividend
25-Sep-09	46.03	46.39	45.57	46.03	295,400	45.69
24-Sep-09	47.43	47.65	46.29	46.40	341,400	46.06
23-Sep-09	47.96	48.15	47.24	47.24	342,700	46.90
22-Sep-09	47.08	47.88	46.88	47.80	411,300	47.45
21-Sep-09	45.82	47.08	45.43	47.00	514,500	46.66
18-Sep-09	47.96	48.30	47.60	47.82	353,600	47.47
17-Sep-09	46.84	48.07	46.84	47.83	424,600	47.48
16-Sep-09	46.41	47.49	46.07	47.05	444,800	46.71
15-Sep-09	45.57	46.38	45.57	46.26	260,900	45.92
14-Sep-09	44.74	45.64	44.59	45.64	320,500	45.31
11-Sep-09	44.93	45.87	44.79	45.18	340,000	44.85
10-Sep-09	44.68	44.97	44.28	44.97	226,000	44.64
9-Sep-09	44.94	45.22	44.64	44.83	175,400	44.50
8-Sep-09	44.69	45.08	44.60	44.87	425,500	44.54
4-Sep-09	43.61	44.33	43.35	44.22	218,600	43.90
3-Sep-09	44.07	44.22	42.94	43.52	316,400	43.20
2-Sep-09	43.27	43.95	43.08	43.73	417,200	43.41
1-Sep-09	44.56	44.58	43.32	43.47	557,300	43.15
31-Aug-09	45.07	45.24	43.89	44.69	497,300	44.36
28-Aug-09	45.57	45.58	44.66	45.57	714,600	45.24
27-Aug-09	44.43	45.36	44.07	45.14	429,400	44.81
26-Aug-09	46.06	46.53	45.45	45.98	304,700	45.65
25-Aug-09	46.90	46.95	45.91	45.99	310,400	45.66
24-Aug-09	46.73	47.14	46.38	46.65	230,100	46.31
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions