NFG - National Fuel Gas Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201944.7644.8344.4744.5844.58672,000
Oct 17, 201944.9345.0643.9344.8344.83853,100
Oct 16, 201944.8645.6344.7744.9144.91602,600
Oct 15, 201945.1645.7344.5144.8444.841,075,600
Oct 14, 201944.9245.2744.4144.7744.77629,700
Oct 11, 201943.6845.3043.6844.9244.921,193,300
Oct 10, 201943.3543.5443.0143.4943.49640,200
Oct 09, 201943.5743.6642.9843.4343.43618,300
Oct 08, 201943.8344.0543.2543.3143.31738,000
Oct 07, 201944.8044.9843.9944.0944.09746,100
Oct 04, 201945.2345.5444.3745.0145.01609,500
Oct 03, 201945.0345.3844.6145.1145.111,019,800
Oct 02, 201945.5645.6744.6245.1245.12766,200
Oct 01, 201947.0047.0145.3345.5945.59598,900
Sep 30, 201946.9947.2146.7846.9246.92472,700
Sep 27, 201946.8647.5446.7947.0647.06512,900
Sep 27, 20190.435 Dividend
Sep 26, 201948.1448.1446.8747.3446.91526,200
Sep 25, 201947.7748.1947.7748.0247.58482,700
Sep 24, 201948.1048.2147.7747.8747.43531,000
Sep 23, 201947.3148.2547.3147.8447.40625,700
Sep 20, 201948.2748.4447.2847.2846.851,248,500
Sep 19, 201948.8749.5447.9648.1347.69627,600
Sep 18, 201948.6948.9648.2748.5648.11495,900
Sep 17, 201949.0249.1248.2648.4748.02481,100
Sep 16, 201949.2149.3848.8249.1548.70600,500
Sep 13, 201948.7649.3548.5348.7348.28456,600
Sep 12, 201950.3750.4648.5148.7448.29423,500
Sep 11, 201949.3250.0049.0350.0049.54558,600
Sep 10, 201948.0449.4548.0449.2748.82648,900
Sep 09, 201947.0948.2246.8848.2147.77772,400
Sep 06, 201947.5947.5946.8647.0046.57414,200
Sep 05, 201946.8947.8546.8947.4647.02784,800
Sep 04, 201946.9047.2046.5946.9846.55390,800
Sep 03, 201946.5746.8946.0346.8146.38564,200
Aug 30, 201946.6346.9946.2146.7446.31617,800
Aug 29, 201946.1446.8346.1446.6146.18406,500
Aug 28, 201945.8346.2345.6145.7645.34581,600
Aug 27, 201946.7346.7345.7445.7545.33303,200
Aug 26, 201945.7646.5245.5646.4145.98460,600
Aug 23, 201946.8646.9745.4745.5845.16460,500
Aug 22, 201947.4847.6046.8446.9446.51486,200
Aug 21, 201946.9647.5746.9447.5347.09454,400
Aug 20, 201947.6647.6646.9146.9446.51320,300
Aug 19, 201947.1847.6547.0347.4747.03444,300
Aug 16, 201946.5847.1546.4647.0446.61838,100
Aug 15, 201946.4446.9346.1146.5946.16580,900
Aug 14, 201947.0647.2146.3946.4846.05640,100
Aug 13, 201946.7647.9646.7047.3246.89861,100
Aug 12, 201947.2547.4246.4847.1446.71395,800
Aug 09, 201949.0549.1747.1647.4747.03911,300
Aug 08, 201948.4449.0747.9949.0348.58891,300
Aug 07, 201947.7048.7547.0948.5948.14893,800
Aug 06, 201947.8847.9846.9847.8647.42940,700
Aug 05, 201948.4948.4946.9847.7247.281,353,000
Aug 02, 201947.0449.0146.6648.8648.411,628,400
Aug 01, 201947.5747.8546.7846.8746.441,187,600
Jul 31, 201947.3948.5747.3047.7447.303,328,500
Jul 30, 201946.1447.5946.1447.3046.871,628,100
Jul 29, 201946.1146.6545.8446.2345.81932,100
Jul 26, 201946.8146.9745.7946.0745.651,170,000
Jul 25, 201947.9348.2646.6046.8446.41992,700
Jul 24, 201948.1648.3847.9147.9547.51816,400
Jul 23, 201948.3248.5647.6148.1047.661,165,100
Jul 22, 201948.5348.6747.9948.3047.86717,300
Jul 19, 201949.4949.5448.3048.5048.05874,500
Jul 18, 201950.4750.4749.3249.4248.97937,900
Jul 17, 201951.8752.0550.6050.6450.17598,500
Jul 16, 201951.6451.7450.9751.6251.15822,200
Jul 15, 201952.7552.9451.7151.9451.46851,900
Jul 12, 201953.4753.6552.8953.1452.65416,800
Jul 11, 201953.7153.7853.3053.5453.05385,300
Jul 10, 201953.8953.9253.5853.7353.24291,500
Jul 09, 201953.3453.5953.1053.5253.03345,400
Jul 08, 201953.8653.9053.3753.6053.11432,700
Jul 05, 201953.4253.7352.9753.7153.22404,000
Jul 03, 201953.8854.6153.7753.9153.411,484,700
Jul 02, 201953.3353.8553.1753.7153.22722,100
Jul 01, 201952.8853.1552.7053.1252.63578,000
Jun 28, 201951.9752.8451.9752.7552.27922,100
Jun 27, 201952.7852.9751.7151.8751.39637,100
Jun 27, 20190.435 Dividend
Jun 26, 201954.5254.5253.2253.2252.30444,300
Jun 25, 201954.5354.8854.3754.4453.50611,400
Jun 24, 201954.8854.9254.3654.4753.53452,400
Jun 21, 201953.9554.6153.8554.6053.661,095,400
Jun 20, 201954.9054.9053.8954.1853.24489,900
Jun 19, 201954.0254.4753.8754.3253.38385,500
Jun 18, 201954.6554.6553.7254.0253.09511,800
Jun 17, 201953.8654.2953.5054.2153.27523,100
Jun 14, 201953.9554.2253.7654.0453.11337,900
Jun 13, 201953.4753.7953.3953.7752.84473,000
Jun 12, 201953.2153.5052.9753.3352.41542,000
Jun 11, 201953.5253.7752.5752.9552.03569,300
Jun 10, 201954.5954.7453.5353.5952.66465,600
Jun 07, 201955.9455.9854.8854.8853.93532,600
Jun 06, 201955.1755.7255.0255.5754.61590,400
Jun 05, 201954.5955.1654.3655.0154.06509,500
Jun 04, 201953.7054.6053.3754.5653.62884,200
Jun 03, 201953.4054.0652.7853.4952.571,126,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...