NFG - National Fuel Gas Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201948.2748.4447.2847.2847.281,248,500
Sep 19, 201948.8749.5447.9648.1348.13627,600
Sep 18, 201948.6948.9648.2748.5648.56495,900
Sep 17, 201949.0249.1248.2648.4748.47481,100
Sep 16, 201949.2149.3848.8249.1549.15600,500
Sep 13, 201948.7649.3548.5348.7348.73456,600
Sep 12, 201950.3750.4648.5148.7448.74423,500
Sep 11, 201949.3250.0049.0350.0050.00558,600
Sep 10, 201948.0449.4548.0449.2749.27648,900
Sep 09, 201947.0948.2246.8848.2148.21772,400
Sep 06, 201947.5947.5946.8647.0047.00414,200
Sep 05, 201946.8947.8546.8947.4647.46784,800
Sep 04, 201946.9047.2046.5946.9846.98390,800
Sep 03, 201946.5746.8946.0346.8146.81564,200
Aug 30, 201946.6346.9946.2146.7446.74617,800
Aug 29, 201946.1446.8346.1446.6146.61406,500
Aug 28, 201945.8346.2345.6145.7645.76581,600
Aug 27, 201946.7346.7345.7445.7545.75303,200
Aug 26, 201945.7646.5245.5646.4146.41460,600
Aug 23, 201946.8646.9745.4745.5845.58460,500
Aug 22, 201947.4847.6046.8446.9446.94486,200
Aug 21, 201946.9647.5746.9447.5347.53454,400
Aug 20, 201947.6647.6646.9146.9446.94320,300
Aug 19, 201947.1847.6547.0347.4747.47444,300
Aug 16, 201946.5847.1546.4647.0447.04838,100
Aug 15, 201946.4446.9346.1146.5946.59580,900
Aug 14, 201947.0647.2146.3946.4846.48640,100
Aug 13, 201946.7647.9646.7047.3247.32861,100
Aug 12, 201947.2547.4246.4847.1347.13364,400
Aug 09, 201949.0549.1747.1647.4747.47911,300
Aug 08, 201948.4449.0747.9949.0349.03891,300
Aug 07, 201947.7048.7547.0948.5948.59893,800
Aug 06, 201947.8847.9846.9847.8647.86940,700
Aug 05, 201948.4948.4946.9847.7247.721,353,000
Aug 02, 201947.0449.0146.6648.8648.861,628,400
Aug 01, 201947.5747.8546.7846.8746.871,187,600
Jul 31, 201947.3948.5747.3047.7447.743,328,500
Jul 30, 201946.1447.5946.1447.3047.301,628,100
Jul 29, 201946.1146.6545.8446.2346.23932,100
Jul 26, 201946.8146.9745.7946.0746.071,170,000
Jul 25, 201947.9348.2646.6046.8446.84992,700
Jul 24, 201948.1648.3847.9147.9547.95816,400
Jul 23, 201948.3248.5647.6148.1048.101,165,100
Jul 22, 201948.5348.6747.9948.3048.30717,300
Jul 19, 201949.4949.5448.3048.5048.50874,500
Jul 18, 201950.4750.4749.3249.4249.42937,900
Jul 17, 201951.8752.0550.6050.6450.64598,500
Jul 16, 201951.6451.7450.9751.6251.62822,200
Jul 15, 201952.7552.9451.7151.9451.94851,900
Jul 12, 201953.4753.6552.8953.1453.14416,800
Jul 11, 201953.7153.7853.3053.5453.54385,300
Jul 10, 201953.8953.9253.5853.7353.73291,500
Jul 09, 201953.3453.5953.1053.5253.52345,400
Jul 08, 201953.8653.9053.3753.6053.60432,700
Jul 05, 201953.4253.7352.9753.7153.71404,000
Jul 03, 201953.8854.6153.7753.9153.911,484,700
Jul 02, 201953.3353.8553.1753.7153.71722,100
Jul 01, 201952.8853.1552.7053.1253.12578,000
Jun 28, 201951.9752.8451.9752.7552.75922,100
Jun 27, 201952.7852.9751.7151.8751.87637,100
Jun 27, 20190.435 Dividend
Jun 26, 201954.5254.5253.2253.2252.78444,300
Jun 25, 201954.5354.8854.3754.4454.00611,400
Jun 24, 201954.8854.9254.3654.4754.02452,400
Jun 21, 201953.9554.6153.8554.6054.151,095,400
Jun 20, 201954.9054.9053.8954.1853.74489,900
Jun 19, 201954.0254.4753.8754.3253.88385,500
Jun 18, 201954.6554.6553.7254.0253.58511,800
Jun 17, 201953.8654.2953.5054.2153.77523,100
Jun 14, 201953.9554.2253.7654.0453.60337,900
Jun 13, 201953.4753.7953.3953.7753.33473,000
Jun 12, 201953.2153.5052.9753.3352.89542,000
Jun 11, 201953.5253.7752.5752.9552.52569,300
Jun 10, 201954.5954.7453.5353.5953.15465,600
Jun 07, 201955.9455.9854.8854.8854.43532,600
Jun 06, 201955.1755.7255.0255.5755.12590,400
Jun 05, 201954.5955.1654.3655.0154.56509,500
Jun 04, 201953.7054.6053.3754.5654.11884,200
Jun 03, 201953.4054.0652.7853.4953.051,126,800
May 31, 201953.3053.7953.1653.3152.871,266,500
May 30, 201953.9754.3753.4653.4853.04464,700
May 29, 201955.0055.0053.8454.0253.58565,200
May 28, 201956.5456.5454.8554.9054.45629,300
May 24, 201956.5356.9856.1056.1455.68669,100
May 23, 201956.5557.2455.7556.3455.88489,000
May 22, 201956.7057.0556.5256.6756.21258,900
May 21, 201957.0357.2156.6756.7756.31397,300
May 20, 201957.2857.2856.7056.8456.38479,100
May 17, 201957.3357.5757.0557.1656.69443,400
May 16, 201956.9857.5356.8557.3256.85351,700
May 15, 201957.3057.3956.9356.9356.46276,500
May 14, 201957.0057.4356.8457.1556.68435,300
May 13, 201956.8857.3856.6257.0656.59469,400
May 10, 201956.9957.2656.7757.1356.66514,700
May 09, 201956.5957.0556.0656.8656.40658,900
May 08, 201957.1457.2856.6356.6656.20366,900
May 07, 201957.5457.9456.9357.1056.63406,200
May 06, 201957.9358.3757.5657.7457.27480,900
May 03, 201958.3959.2457.3858.1957.71878,300
May 02, 201958.6458.8058.0458.4057.92615,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...