Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, February 10, 2010, 6:18AM ET - U.S. Markets open in 3 hours and 12 minutes. Dow Up 1.52% Nasdaq  0.00%
Eastern American Natural Gas Trust (NGT)On Feb 9: 23.6001   0.00 (0.00%)  
MORE ON NGT
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1023.5423.7323.5123.609,00023.60
8-Feb-1023.6023.8823.6023.605,10023.60
5-Feb-1023.5523.6023.5523.601,00023.60
4-Feb-1023.6923.8123.6023.603,80023.60
3-Feb-1023.5323.8023.5323.709,60023.70
2-Feb-1023.5323.6523.5123.5720,80023.57
1-Feb-1023.5223.6023.5123.524,60023.52
29-Jan-1023.5623.5623.5623.5620023.56
28-Jan-1023.4123.6723.2723.5010,90023.50
27-Jan-1023.5823.6423.5123.516,00023.51
26-Jan-1023.5423.6023.5123.606,20023.60
25-Jan-1023.5123.6423.5023.517,50023.51
22-Jan-1023.5223.6223.5123.625,10023.62
21-Jan-1023.5423.5723.5123.515,00023.51
20-Jan-1023.5723.7023.5623.703,00023.70
19-Jan-1023.6023.6523.2523.5427,10023.54
15-Jan-1023.7123.8923.6523.745,10023.74
14-Jan-1023.6723.7823.5723.6510,80023.65
13-Jan-1023.5523.6823.5523.6711,90023.67
12-Jan-1023.7323.7423.5623.564,80023.56
11-Jan-1023.6823.7223.6823.701,80023.70
8-Jan-1023.7923.8023.5723.576,50023.57
7-Jan-1023.8123.9623.8023.809,80023.80
6-Jan-1023.9023.9123.6823.7014,50023.70
5-Jan-1023.7123.9523.7123.883,80023.88
4-Jan-1023.5523.8023.5123.809,40023.80
31-Dec-0923.8023.8123.5023.514,50023.51
30-Dec-0923.7724.1023.7623.779,70023.77
29-Dec-0923.8624.0823.8624.024,50024.02
28-Dec-0923.7623.8823.7023.858,30023.85
24-Dec-0923.9023.9823.9023.9860023.98
23-Dec-0923.9024.1523.6623.9414,90023.94
22-Dec-0923.6224.1923.6224.0032,90024.00
21-Dec-0923.8023.9623.7023.7034,20023.70
18-Dec-0923.6723.8223.6723.717,40023.71
17-Dec-0923.4323.7723.4323.657,20023.65
16-Dec-0923.4023.8523.4023.7414,00023.74
15-Dec-0923.4823.4923.4023.4069,70023.40
14-Dec-0923.1323.4423.0523.449,70023.44
11-Dec-0923.2523.4523.2523.305,40023.30
10-Dec-0923.2823.3023.0023.2325,10023.23
9-Dec-0923.3123.4023.2823.287,80023.28
8-Dec-0923.4023.5023.2823.4818,10023.48
7-Dec-0923.4623.5123.4023.4211,00023.42
4-Dec-0923.6223.6223.5223.521,70023.52
3-Dec-0923.4723.6023.4423.575,90023.57
2-Dec-0923.4023.6823.4023.6012,20023.60
1-Dec-0923.6023.6423.4023.5012,90023.50
30-Nov-0923.8023.8023.4023.539,50023.53
27-Nov-0923.9323.9323.6123.923,80023.92
25-Nov-0923.8424.0123.5723.9617,90023.96
25-Nov-09 $ 0.265 Dividend
24-Nov-0923.7123.9823.6023.9818,90023.71
23-Nov-0923.7523.8823.5523.7511,40023.49
20-Nov-0924.0324.0323.5523.675,60023.41
19-Nov-0923.6023.8223.5023.5426,50023.28
18-Nov-0923.7523.9023.6123.7044,10023.44
17-Nov-0923.8723.9223.7923.805,00023.54
16-Nov-0923.9024.0023.7123.8910,10023.63
13-Nov-0923.9124.0823.8123.9528,50023.69
12-Nov-0923.9824.3123.9023.9177,00023.65
11-Nov-0924.0924.0923.9124.0313,20023.76
10-Nov-0924.1024.1524.0524.063,50023.79
9-Nov-0924.2624.4124.0024.0522,30023.78
6-Nov-0924.2824.5024.2524.2585,70023.98
5-Nov-0924.0824.2924.0524.298,00024.02
4-Nov-0924.0124.4024.0024.1767,40023.90
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions