Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Natural Gas Fund (NY: UNG )

12.53 -0.13 (-1.03%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 88.60 88.72 83.00 84.88 1,769,012 -3.68(-4.16%)
Nov 29, 2022 88.20 90.40 86.44 88.56 1,226,916 -0.88(-0.98%)
Nov 28, 2022 86.12 90.00 86.00 89.44 1,649,679 -1.36(-1.50%)
Nov 25, 2022 92.20 94.44 90.48 90.80 774,330 -3.24(-3.45%)
Nov 23, 2022 98.44 98.52 92.44 94.04 1,975,080 +2.64(+2.89%)
Nov 22, 2022 86.48 92.00 85.72 91.40 1,419,093 +4.24(+4.86%)
Nov 21, 2022 85.12 88.60 84.88 87.16 1,317,304 +4.92(+5.98%)
Nov 18, 2022 78.80 83.16 78.70 82.24 2,138,921 -0.16(-0.19%)
Nov 17, 2022 82.36 84.20 80.40 82.40 1,565,461 +2.04(+2.54%)
Nov 16, 2022 75.36 80.72 74.32 80.36 2,296,663 +1.28(+1.62%)
Nov 15, 2022 76.52 79.28 75.48 79.08 1,889,479 +1.00(+1.28%)
Nov 14, 2022 82.28 82.76 76.16 78.08 2,883,625 +1.44(+1.88%)
Nov 11, 2022 81.68 84.00 74.68 76.64 2,940,340 -2.88(-3.62%)
Nov 10, 2022 78.44 80.89 76.88 79.52 1,465,958 +2.88(+3.76%)
Nov 09, 2022 75.64 77.89 73.88 76.64 2,283,006 -4.16(-5.15%)
Nov 08, 2022 82.48 82.48 78.36 80.80 2,267,701 -6.00(-6.91%)
Nov 07, 2022 90.12 93.28 84.88 86.80 2,467,362 +3.52(+4.23%)
Nov 04, 2022 78.80 84.08 76.28 83.28 1,923,327 +6.88(+9.01%)
Nov 03, 2022 78.52 79.60 75.92 76.40 1,352,668 -3.24(-4.07%)
Nov 02, 2022 79.28 79.64 1,290,283 +4.28(+5.68%)
Nov 01, 2022 77.32 77.68 72.56 75.36 2,355,718 -6.16(-7.56%)
Oct 31, 2022 81.08 82.32 78.60 81.52 2,198,846 +6.76(+9.04%)
Oct 28, 2022 73.44 74.96 71.64 74.76 1,626,670 -0.88(-1.16%)
Oct 27, 2022 77.72 78.88 73.72 75.64 1,663,588 -3.68(-4.64%)
Oct 26, 2022 76.40 79.94 76.36 79.32 1,862,125 -0.68(-0.85%)
Oct 25, 2022 75.80 80.04 75.42 80.00 2,036,470 +5.68(+7.64%)
Oct 24, 2022 72.36 75.44 72.33 74.32 1,873,214 +3.04(+4.26%)
Oct 21, 2022 71.44 72.04 69.64 71.28 2,022,006 -4.04(-5.36%)
Oct 20, 2022 75.24 77.04 74.36 75.32 1,646,662 -0.96(-1.26%)
Oct 19, 2022 77.48 78.52 76.20 76.28 1,512,166 -3.88(-4.84%)
Oct 18, 2022 83.72 84.54 79.44 80.16 1,286,423 -3.20(-3.84%)
Oct 17, 2022 83.28 84.68 82.48 83.36 1,383,639 -6.08(-6.80%)
Oct 14, 2022 90.48 90.80 88.54 89.44 772,427 -2.72(-2.95%)
Oct 13, 2022 89.16 93.28 87.92 92.16 1,105,740 +3.72(+4.21%)
Oct 12, 2022 92.60 93.12 88.16 88.44 1,082,692 -2.04(-2.25%)
Oct 11, 2022 90.76 91.86 88.40 90.48 986,945 +0.68(+0.76%)
Oct 10, 2022 94.24 94.96 88.28 89.80 1,282,207 -1.96(-2.14%)
Oct 07, 2022 93.76 95.32 91.52 91.76 1,102,652 -3.60(-3.78%)
Oct 06, 2022 96.84 98.08 94.56 95.36 1,169,722 -0.40(-0.42%)
Oct 05, 2022 95.88 96.20 94.24 95.76 1,189,904 +1.80(+1.92%)
Oct 04, 2022 90.80 94.76 90.40 93.96 1,351,880 +4.12(+4.59%)
Oct 03, 2022 89.08 90.12 86.80 89.84 1,468,843 -3.68(-3.93%)
Sep 30, 2022 93.12 96.92 92.32 93.52 1,058,673 -1.28(-1.35%)
Sep 29, 2022 93.40 96.04 90.60 94.80 1,156,472 -1.56(-1.62%)
Sep 28, 2022 92.00 96.72 91.08 96.36 1,154,424 +2.72(+2.90%)
Sep 27, 2022 94.28 97.04 92.76 93.64 1,462,090 -3.20(-3.30%)
Sep 26, 2022 93.32 97.44 92.12 96.84 1,205,436 +0.56(+0.58%)
Sep 23, 2022 95.00 98.92 94.48 96.28 1,769,400 -4.32(-4.29%)
Sep 22, 2022 106.12 106.48 98.64 100.60 904,140 -7.28(-6.75%)
Sep 21, 2022 109.84 109.84 104.72 107.88 787,841 +1.20(+1.12%)
Sep 20, 2022 107.72 110.56 105.96 106.68 676,764 -2.72(-2.49%)
Sep 19, 2022 105.76 109.60 105.56 109.40 1,055,681 +1.60(+1.48%)
Sep 16, 2022 110.72 111.64 106.88 107.80 1,123,588 -6.84(-5.97%)
Sep 15, 2022 117.20 118.16 113.53 114.64 1,612,052 -11.16(-8.87%)
Sep 14, 2022 121.64 127.76 119.72 125.80 1,753,550 +9.28(+7.96%)
Sep 13, 2022 115.00 116.96 112.80 116.52 1,049,392 +0.48(+0.41%)
Sep 12, 2022 110.84 116.28 110.84 116.04 1,305,877 +4.48(+4.02%)
Sep 09, 2022 110.96 111.64 109.16 111.56 906,680 +1.44(+1.31%)
Sep 08, 2022 110.40 111.60 108.80 110.12 1,071,916 +2.08(+1.93%)
Sep 07, 2022 110.12 111.32 107.84 108.04 1,508,200 -3.16(-2.84%)
Sep 06, 2022 115.40 117.52 108.32 111.20 1,977,830 -11.64(-9.48%)
Sep 02, 2022 124.48 124.56 119.24 122.84 2,359,848 -4.12(-3.25%)
Sep 01, 2022 128.12 129.88 126.16 126.96 1,512,465 +0.36(+0.28%)
Aug 31, 2022 123.32 128.36 122.24 126.60 1,372,265 +1.00(+0.80%)
Aug 30, 2022 124.76 126.96 122.56 125.60 1,188,919 -2.16(-1.69%)
Aug 29, 2022 126.80 132.08 126.08 127.76 1,364,633 -0.20(-0.16%)
Aug 26, 2022 131.64 133.36 126.76 127.96 1,356,813 -1.24(-0.96%)
Aug 25, 2022 128.84 129.92 126.48 129.20 1,051,976 +1.76(+1.38%)
Aug 24, 2022 127.48 130.12 125.32 127.44 1,839,011 -0.60(-0.47%)
Aug 23, 2022 136.20 138.00 124.72 128.04 3,017,724 -7.12(-5.27%)
Aug 22, 2022 135.56 135.72 130.20 135.16 1,616,344 +6.96(+5.43%)
Aug 19, 2022 125.44 129.48 124.88 128.20 1,385,311 +1.16(+0.91%)
Aug 18, 2022 127.52 133.24 122.88 127.04 2,576,954 -0.48(-0.38%)
Aug 17, 2022 130.52 130.60 125.92 127.52 1,317,507 -1.56(-1.21%)
Aug 16, 2022 127.20 129.88 124.56 129.08 2,058,476 +6.84(+5.60%)
Aug 15, 2022 116.72 123.28 115.92 122.24 1,603,843 +1.20(+0.99%)
Aug 12, 2022 122.04 123.04 119.60 121.04 1,220,172 +0.60(+0.50%)
Aug 11, 2022 116.36 124.04 113.96 120.44 2,053,617 +6.88(+6.06%)
Aug 10, 2022 108.04 114.04 107.32 113.56 2,209,097 +5.72(+5.30%)
Aug 09, 2022 107.32 108.88 106.08 107.84 1,215,011 +2.72(+2.59%)
Aug 08, 2022 105.84 107.40 104.04 105.12 1,225,032 -5.16(-4.68%)
Aug 05, 2022 110.52 113.76 109.80 110.28 1,102,442 -2.40(-2.13%)
Aug 04, 2022 112.12 113.52 107.80 112.68 2,362,032 -1.44(-1.26%)
Aug 03, 2022 105.64 116.92 104.24 114.12 3,248,445 +8.48(+8.03%)
Aug 02, 2022 108.04 109.44 105.20 105.64 2,256,098 -8.36(-7.33%)
Aug 01, 2022 108.68 114.48 107.52 114.00 2,601,423 -0.48(-0.42%)
Jul 29, 2022 114.84 115.36 110.48 114.48 1,835,466 +1.12(+0.99%)
Jul 28, 2022 118.16 122.20 111.80 113.36 1,753,507 -5.60(-4.71%)
Jul 27, 2022 119.56 120.68 115.12 118.96 1,676,448 -1.52(-1.26%)
Jul 26, 2022 125.92 126.08 119.48 120.48 3,015,652 +1.64(+1.38%)
Jul 25, 2022 114.76 120.08 113.36 118.84 1,616,551 +5.64(+4.98%)
Jul 22, 2022 111.44 114.32 111.08 113.20 1,623,719 +5.12(+4.74%)
Jul 21, 2022 106.00 111.00 104.44 108.08 1,255,975 +0.96(+0.90%)
Jul 20, 2022 101.80 109.32 99.84 107.12 1,610,676 +7.40(+7.42%)
Jul 19, 2022 98.12 101.20 97.56 99.72 1,252,500 -1.64(-1.62%)
Jul 18, 2022 99.96 102.84 99.68 101.36 1,164,446 +4.40(+4.54%)
Jul 15, 2022 90.44 97.12 89.28 96.96 988,975 +6.16(+6.78%)
Jul 14, 2022 92.40 93.36 89.04 90.80 1,276,092 +1.08(+1.20%)
Jul 13, 2022 88.84 92.52 87.36 89.72 1,606,831 +4.88(+5.75%)
Jul 12, 2022 90.08 90.44 81.84 84.84 2,487,395 -3.28(-3.72%)
Jul 11, 2022 89.92 90.40 86.48 88.12 1,538,728 +5.84(+7.10%)
Jul 08, 2022 84.04 85.72 81.84 82.28 1,034,888 -2.28(-2.70%)
Jul 07, 2022 78.72 86.80 78.00 84.56 2,276,894 +9.16(+12.15%)
Jul 06, 2022 76.08 76.44 73.20 75.40 988,432 +0.76(+1.02%)
Jul 05, 2022 75.96 78.08 73.40 74.64 1,762,350 -2.60(-3.37%)
Jul 01, 2022 79.48 80.44 76.72 77.24 1,591,521 +1.20(+1.58%)
Jun 30, 2022 88.72 89.77 73.12 76.04 3,589,059 -11.44(-13.08%)
Jun 29, 2022 91.40 92.24 87.44 87.48 1,323,876 -3.12(-3.44%)
Jun 28, 2022 90.36 91.64 88.16 90.60 1,551,681 +2.16(+2.44%)
Jun 27, 2022 83.24 89.72 83.16 88.44 1,425,752 +3.28(+3.85%)
Jun 24, 2022 84.52 87.04 83.60 85.16 1,097,198 -0.20(-0.23%)
Jun 23, 2022 91.72 92.36 84.88 85.36 1,491,652 -7.48(-8.06%)
Jun 22, 2022 91.20 94.52 90.56 92.84 804,065 +0.04(+0.04%)
Jun 21, 2022 90.88 94.52 90.00 92.80 1,563,878 -1.92(-2.03%)
Jun 17, 2022 99.68 100.20 92.80 94.72 1,792,445 -6.36(-6.29%)
Jun 16, 2022 107.16 108.66 99.38 101.08 1,642,091 -0.72(-0.71%)
Jun 15, 2022 102.48 104.36 99.12 101.80 1,262,411 +2.92(+2.95%)
Jun 14, 2022 107.24 107.72 95.04 98.88 4,578,499 -18.76(-15.95%)
Jun 13, 2022 120.44 120.88 113.72 117.64 1,689,264 -1.24(-1.04%)
Jun 10, 2022 118.76 121.12 116.96 118.88 1,478,133 -2.60(-2.14%)
Jun 09, 2022 109.60 122.47 108.80 121.48 2,897,695 +3.84(+3.26%)
Jun 08, 2022 128.72 131.08 114.40 117.64 3,633,127 -9.24(-7.28%)
Jun 07, 2022 126.20 127.96 125.24 126.88 1,523,839 -0.04(-0.03%)
Jun 06, 2022 123.84 127.48 122.40 126.92 1,963,028 +11.08(+9.56%)
Jun 03, 2022 115.68 116.68 113.83 115.84 1,189,334 +0.68(+0.59%)
Jun 02, 2022 121.52 121.80 113.72 115.16 2,016,227 -4.00(-3.36%)
Jun 01, 2022 115.80 119.28 114.76 119.16 2,174,892 +7.52(+6.74%)
May 31, 2022 115.88 116.52 110.16 111.64 1,873,340 -6.68(-5.65%)
May 27, 2022 114.04 119.42 112.42 118.32 1,708,988 -0.60(-0.50%)
May 26, 2022 122.68 128.12 117.04 118.92 2,006,269 -3.20(-2.62%)
May 25, 2022 125.20 127.96 120.44 122.12 2,173,967 +1.64(+1.36%)
May 24, 2022 120.00 121.15 118.12 120.48 1,406,783 +0.20(+0.17%)
May 23, 2022 111.64 120.84 111.32 120.28 1,759,918 +9.36(+8.44%)
May 20, 2022 109.92 112.40 109.80 110.92 1,377,553 -1.00(-0.89%)
May 19, 2022 112.80 116.52 111.65 111.92 1,103,906 -2.04(-1.79%)
May 18, 2022 115.36 116.36 112.52 113.96 1,216,088 +0.20(+0.18%)
May 17, 2022 113.56 114.76 111.56 113.76 1,405,317 +4.16(+3.80%)
May 16, 2022 111.00 112.24 105.32 109.60 1,549,403 +4.52(+4.30%)
May 13, 2022 107.20 107.24 103.24 105.08 1,104,225 -0.84(-0.79%)
May 12, 2022 102.52 106.96 102.16 105.92 1,381,051 +0.40(+0.38%)
May 11, 2022 104.32 106.04 103.40 105.52 1,652,942 +6.36(+6.41%)
May 10, 2022 92.76 102.52 92.68 99.16 3,418,079 +1.92(+1.97%)
May 09, 2022 104.72 104.84 95.68 97.24 2,935,375 -13.48(-12.17%)
May 06, 2022 117.16 117.36 109.32 110.72 2,604,098 -9.68(-8.04%)
May 05, 2022 114.76 120.96 111.48 120.40 2,388,813 +4.36(+3.76%)
May 04, 2022 115.12 116.40 113.48 116.04 1,758,488 +8.88(+8.29%)
May 03, 2022 109.24 112.20 107.00 107.16 2,021,254 +3.16(+3.04%)
May 02, 2022 101.64 104.28 101.16 104.00 1,238,443 +4.00(+4.00%)
Apr 29, 2022 97.48 100.72 96.36 100.00 1,651,565 +4.60(+4.82%)
Apr 28, 2022 98.28 98.72 94.52 95.40 1,855,754 -5.36(-5.32%)
Apr 27, 2022 98.16 103.24 97.36 100.76 2,893,181 +5.48(+5.75%)
Apr 26, 2022 96.52 98.16 93.32 95.28 3,243,622 -1.60(-1.65%)
Apr 25, 2022 90.92 97.68 90.78 96.88 2,554,453 +6.08(+6.70%)
Apr 22, 2022 95.52 96.60 90.18 90.80 2,138,537 -6.00(-6.20%)
Apr 21, 2022 98.72 99.48 93.88 96.80 2,458,938 +0.80(+0.83%)
Apr 20, 2022 99.16 99.60 94.72 96.00 2,700,431 -3.96(-3.96%)
Apr 19, 2022 100.32 101.20 96.88 99.96 3,975,328 -8.56(-7.89%)
Apr 18, 2022 105.56 112.60 105.56 108.52 5,041,601 +6.12(+5.98%)
Apr 14, 2022 97.92 102.54 97.08 102.40 3,357,073 +3.92(+3.98%)
Apr 13, 2022 94.80 98.96 94.64 98.48 3,141,452 +4.88(+5.21%)
Apr 12, 2022 93.72 96.92 92.16 93.60 3,311,288 +0.40(+0.43%)
Apr 11, 2022 91.84 93.36 90.72 93.20 2,172,807 +4.84(+5.48%)
Apr 08, 2022 89.76 90.16 87.34 88.36 2,131,307 -1.12(-1.25%)
Apr 07, 2022 85.00 89.88 83.76 89.48 4,221,467 +4.56(+5.37%)
Apr 06, 2022 87.40 88.76 83.76 84.92 3,943,281 +0.68(+0.81%)
Apr 05, 2022 83.00 86.54 82.96 84.24 2,801,098 +4.04(+5.04%)
Apr 04, 2022 80.36 81.72 79.28 80.20 1,480,395 +0.52(+0.65%)
Apr 01, 2022 78.80 80.66 78.20 79.68 1,406,591 +0.80(+1.01%)
Mar 31, 2022 78.68 81.40 78.44 78.88 2,504,537 +1.36(+1.75%)
Mar 30, 2022 75.96 78.48 75.84 77.52 1,666,543 +3.12(+4.19%)
Mar 29, 2022 76.60 76.68 74.28 74.40 1,485,690 -2.48(-3.23%)
Mar 28, 2022 76.76 78.20 76.62 76.88 1,266,230 -1.08(-1.39%)
Mar 25, 2022 78.16 78.44 76.46 77.96 1,972,682 +2.08(+2.74%)
Mar 24, 2022 72.88 76.88 71.40 75.88 2,020,999 +3.76(+5.21%)
Mar 23, 2022 73.96 74.52 71.80 72.12 1,285,698 -0.24(-0.33%)
Mar 22, 2022 71.92 73.20 70.80 72.36 1,314,081 +2.60(+3.73%)
Mar 21, 2022 67.32 69.92 66.88 69.76 774,462 +0.88(+1.28%)
Mar 18, 2022 69.44 69.44 68.08 68.88 1,079,601 -0.60(-0.86%)
Mar 17, 2022 68.40 70.24 68.28 69.48 1,407,839 +2.72(+4.07%)
Mar 16, 2022 66.36 67.16 65.28 66.76 1,140,445 +1.92(+2.96%)
Mar 15, 2022 63.24 65.20 62.76 64.84 870,347 -1.04(-1.58%)
Mar 14, 2022 65.88 66.16 64.24 65.88 1,120,225 -1.28(-1.91%)
Mar 11, 2022 66.72 67.56 65.84 67.16 1,011,944 +1.88(+2.88%)
Mar 10, 2022 64.40 65.80 65.28 978,531 +1.64(+2.58%)
Mar 09, 2022 64.04 64.60 63.28 63.64 2,069,530 -0.64(-1.00%)
Mar 08, 2022 64.36 66.21 63.52 64.28 2,876,980 -3.52(-5.19%)
Mar 07, 2022 69.88 70.20 67.32 67.80 2,061,410 -1.56(-2.25%)
Mar 04, 2022 68.04 71.04 67.96 69.36 2,426,472 +2.80(+4.21%)
Mar 03, 2022 65.92 67.96 65.16 66.56 2,232,183 -1.52(-2.23%)
Mar 02, 2022 67.32 69.16 65.50 68.08 2,405,050 +3.64(+5.65%)
Mar 01, 2022 62.84 65.20 62.64 64.44 1,813,386 +2.60(+4.20%)
Feb 28, 2022 63.00 63.40 61.52 61.84 1,572,448 -1.44(-2.28%)
Feb 25, 2022 63.80 63.52 62.20 63.28 1,839,090 -1.88(-2.89%)
Feb 24, 2022 67.92 68.92 64.72 65.16 3,267,880 +0.68(+1.05%)
Feb 23, 2022 64.04 66.00 63.88 64.48 2,165,755 +1.80(+2.87%)
Feb 22, 2022 63.96 64.66 62.12 62.68 2,060,506 +1.04(+1.69%)
Feb 18, 2022 61.64 0 -1.04(-1.66%)
Feb 17, 2022 63.28 64.40 61.20 62.68 1,423,509 -0.60(-0.95%)
Feb 16, 2022 62.04 64.68 61.72 63.28 2,783,037 +2.80(+4.63%)
Feb 15, 2022 60.08 60.78 58.58 60.48 2,032,616 +2.28(+3.92%)
Feb 14, 2022 57.12 58.92 56.84 58.20 1,954,888 +2.40(+4.30%)
Feb 11, 2022 54.48 56.56 54.28 55.80 4,205,735 +0.24(+0.43%)
Feb 10, 2022 54.96 56.00 54.40 55.56 1,616,073 -0.64(-1.14%)
Feb 09, 2022 56.60 56.88 55.76 56.20 2,186,488 -2.68(-4.55%)
Feb 08, 2022 60.36 61.06 58.68 58.88 1,725,070 -1.08(-1.80%)
Feb 07, 2022 60.24 60.88 57.68 59.96 2,993,512 -3.40(-5.37%)
Feb 04, 2022 67.24 68.64 62.82 63.36 2,671,222 -5.60(-8.12%)
Feb 03, 2022 67.88 67.48 68.96 2,795,893 -6.96(-9.17%)
Feb 02, 2022 74.68 78.00 73.56 75.92 5,395,885 +7.52(+10.99%)
Feb 01, 2022 66.60 68.48 65.08 68.40 2,377,019 +0.36(+0.53%)
Jan 31, 2022 67.76 69.64 68.04 2,865,325 +2.96(+4.55%)
Jan 28, 2022 66.88 67.90 64.20 65.08 5,042,532 +4.28(+7.04%)
Jan 27, 2022 57.00 61.84 56.64 60.80 3,637,328 +4.88(+8.73%)
Jan 26, 2022 57.88 57.96 55.64 55.92 2,458,226 +1.64(+3.02%)
Jan 25, 2022 53.96 54.84 53.34 54.28 1,188,117 +1.00(+1.88%)
Jan 24, 2022 53.52 54.80 53.08 53.28 1,592,273 +0.88(+1.68%)
Jan 21, 2022 52.12 53.60 51.52 52.40 2,380,344 +1.08(+2.10%)
Jan 20, 2022 52.16 52.38 50.84 51.32 1,919,697 -2.48(-4.61%)
Jan 19, 2022 57.16 57.20 53.66 53.80 2,451,949 -3.52(-6.14%)
Jan 18, 2022 57.56 57.92 56.14 57.32 1,875,919 +0.64(+1.13%)
Jan 14, 2022 56.68 0 -0.12(-0.21%)
Jan 13, 2022 59.64 60.24 56.60 56.80 3,427,983 -7.08(-11.08%)
Jan 12, 2022 60.88 64.76 60.08 63.88 4,707,578 +7.60(+13.50%)
Jan 11, 2022 53.92 56.56 53.58 56.28 1,808,746 +1.32(+2.40%)
Jan 10, 2022 54.76 55.24 52.84 54.96 2,737,439 +2.88(+5.53%)
Jan 07, 2022 51.72 52.84 51.40 52.08 1,744,018 +0.88(+1.72%)
Jan 06, 2022 51.16 51.52 50.56 51.20 1,467,560 +0.00(+0.00%)
Jan 05, 2022 50.96 51.72 50.00 51.20 1,518,411 +1.44(+2.89%)
Jan 04, 2022 50.88 51.12 49.29 49.76 1,881,372 -1.32(-2.58%)
Jan 03, 2022 49.80 51.24 48.34 51.08 1,645,212 +1.12(+2.24%)
Dec 31, 2021 49.20 50.36 48.16 49.96 1,870,196 +2.28(+4.78%)
Dec 30, 2021 49.92 50.16 47.02 47.68 2,949,894 -3.28(-6.44%)
Dec 29, 2021 52.24 53.08 50.68 50.96 2,066,258 -0.80(-1.55%)
Dec 28, 2021 50.80 52.20 50.56 51.76 1,437,182 -0.40(-0.77%)
Dec 27, 2021 49.92 52.76 49.88 52.16 2,982,142 +3.76(+7.77%)
Dec 23, 2021 48.24 49.12 46.76 48.40 3,378,658 -2.48(-4.87%)
Dec 22, 2021 51.68 52.22 50.80 50.88 1,072,200 +0.84(+1.68%)
Dec 21, 2021 49.92 50.96 49.68 50.04 1,319,167 +0.00(+0.00%)
Dec 20, 2021 50.40 51.04 49.30 50.04 1,497,682 +1.88(+3.90%)
Dec 17, 2021 48.32 49.90 47.96 48.16 1,190,728 -1.20(-2.43%)
Dec 16, 2021 50.76 51.20 48.84 49.36 1,633,612 -0.44(-0.88%)
Dec 15, 2021 51.08 51.36 49.56 49.80 1,643,717 +0.00(+0.00%)
Dec 14, 2021 49.40 50.04 48.34 49.80 1,643,462 -0.40(-0.80%)
Dec 13, 2021 52.80 53.30 49.40 50.20 2,464,404 -0.64(-1.26%)
Dec 10, 2021 50.76 51.92 50.12 50.84 1,979,077 +1.32(+2.67%)
Dec 09, 2021 50.16 51.40 49.36 49.52 1,806,694 -0.48(-0.96%)
Dec 08, 2021 51.12 51.12 49.88 50.00 1,867,465 +1.12(+2.29%)
Dec 07, 2021 48.96 50.16 48.06 48.88 1,921,161 +0.68(+1.41%)
Dec 06, 2021 48.84 49.14 47.60 48.20 3,439,192 -5.12(-9.60%)
Dec 03, 2021 54.12 55.72 53.28 53.32 2,436,642 -0.52(-0.97%)
Dec 02, 2021 56.00 56.52 53.00 53.84 3,286,722 -1.80(-3.24%)
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.