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

(TSV: NFG )

4.910 -0.010 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2022 7.360 7.360 7.000 7.100 114,167 -0.23(-3.14%)
May 30, 2022 7.190 7.340 7.190 7.330 61,153 +0.14(+1.95%)
May 27, 2022 7.200 7.250 7.050 7.190 134,945 +0.01(+0.14%)
May 26, 2022 7.340 7.450 7.140 7.180 82,999 -0.18(-2.45%)
May 25, 2022 7.490 7.490 7.140 7.360 201,378 -0.18(-2.39%)
May 24, 2022 7.590 7.750 7.470 7.540 88,498 +0.02(+0.27%)
May 20, 2022 7.520 0 -0.34(-4.33%)
May 19, 2022 7.390 7.950 7.290 7.860 204,908 +0.64(+8.86%)
May 18, 2022 7.140 7.360 6.950 7.220 89,619 +0.18(+2.56%)
May 17, 2022 7.060 7.170 6.970 7.040 85,294 +0.09(+1.29%)
May 16, 2022 6.980 7.060 6.910 6.950 373,250 -0.10(-1.42%)
May 13, 2022 6.890 7.200 6.850 7.050 348,925 +0.17(+2.47%)
May 12, 2022 6.900 7.100 6.680 6.880 223,250 -0.16(-2.27%)
May 11, 2022 7.450 7.470 6.980 7.040 367,683 -0.31(-4.22%)
May 10, 2022 7.790 7.850 7.310 7.350 355,408 -0.40(-5.16%)
May 09, 2022 8.330 8.330 7.725 7.750 305,267 -0.57(-6.85%)
May 06, 2022 8.580 8.580 8.230 8.320 156,381 -0.26(-3.03%)
May 05, 2022 9.150 9.330 8.500 8.580 274,879 -0.45(-4.98%)
May 04, 2022 8.350 9.200 8.330 9.030 251,710 +0.83(+10.12%)
May 03, 2022 8.100 8.300 7.960 8.200 142,816 +0.14(+1.74%)
May 02, 2022 8.340 8.340 7.990 8.060 175,521 -0.30(-3.59%)
Apr 29, 2022 8.750 8.790 8.290 8.360 128,156 -0.35(-4.02%)
Apr 28, 2022 8.170 8.740 8.100 8.710 173,227 +0.63(+7.80%)
Apr 27, 2022 8.160 8.310 7.980 8.080 128,142 -0.23(-2.77%)
Apr 26, 2022 8.220 8.350 8.070 8.310 134,919 +0.09(+1.09%)
Apr 25, 2022 8.380 8.380 7.860 8.220 284,665 -0.24(-2.84%)
Apr 22, 2022 8.850 8.850 8.440 8.460 359,815 -0.41(-4.62%)
Apr 21, 2022 9.200 9.200 8.700 8.870 294,550 -0.33(-3.59%)
Apr 20, 2022 9.420 9.420 9.150 9.200 478,189 -0.20(-2.13%)
Apr 19, 2022 9.190 9.640 9.000 9.400 901,010 +0.63(+7.18%)
Apr 18, 2022 9.000 9.110 8.570 8.770 178,063 -0.18(-2.01%)
Apr 14, 2022 8.950 0 +0.03(+0.34%)
Apr 13, 2022 8.350 9.000 8.350 8.920 318,008 +0.67(+8.12%)
Apr 12, 2022 7.980 8.430 7.900 8.250 501,425 +0.57(+7.42%)
Apr 11, 2022 7.760 7.850 7.550 7.680 62,910 +0.01(+0.13%)
Apr 08, 2022 7.540 7.750 7.540 7.670 75,983 +0.09(+1.19%)
Apr 07, 2022 7.400 7.620 7.330 7.580 63,400 +0.27(+3.69%)
Apr 06, 2022 7.450 7.650 7.220 7.310 253,525 -0.23(-3.05%)
Apr 05, 2022 7.690 7.740 7.500 7.540 129,558 -0.21(-2.71%)
Apr 04, 2022 7.930 7.930 7.640 7.750 119,277 -0.20(-2.52%)
Apr 01, 2022 7.670 7.960 7.580 7.950 102,177 +0.36(+4.74%)
Mar 31, 2022 7.750 7.770 7.580 7.590 104,975 -0.06(-0.78%)
Mar 30, 2022 7.640 7.760 7.630 7.650 55,978 +0.10(+1.32%)
Mar 29, 2022 7.650 7.670 7.490 7.550 46,775 -0.13(-1.69%)
Mar 28, 2022 7.560 7.740 7.560 7.680 56,966 -0.08(-1.03%)
Mar 25, 2022 7.700 7.960 7.630 7.760 99,331 +0.06(+0.78%)
Mar 24, 2022 7.700 8.240 7.610 7.700 258,937 +0.19(+2.53%)
Mar 23, 2022 7.440 7.520 7.360 7.510 77,119 +0.07(+0.94%)
Mar 22, 2022 7.510 7.520 7.340 7.440 39,318 -0.06(-0.80%)
Mar 21, 2022 7.560 7.680 7.490 7.500 106,574 +0.00(+0.00%)
Mar 18, 2022 7.630 7.720 7.500 7.500 237,544 -0.27(-3.47%)
Mar 17, 2022 7.800 7.810 7.640 7.770 100,887 +0.12(+1.57%)
Mar 16, 2022 7.320 7.680 7.190 7.650 115,251 +0.41(+5.66%)
Mar 15, 2022 7.190 7.500 7.070 7.240 160,937 -0.09(-1.23%)
Mar 14, 2022 7.700 7.760 7.300 7.330 140,711 -0.43(-5.54%)
Mar 11, 2022 7.800 8.020 7.750 7.760 146,908 -0.24(-3.00%)
Mar 10, 2022 8.000 8.170 7.940 8.000 85,199 +0.03(+0.38%)
Mar 09, 2022 7.990 8.150 7.860 7.970 143,439 -0.33(-3.98%)
Mar 08, 2022 8.060 8.500 7.920 8.300 377,725 +0.36(+4.53%)
Mar 07, 2022 7.970 8.030 7.770 7.940 112,528 +0.00(+0.00%)
Mar 04, 2022 7.930 8.150 7.780 7.940 238,759 -0.01(-0.13%)
Mar 03, 2022 7.750 7.950 7.620 7.950 125,659 +0.15(+1.92%)
Mar 02, 2022 7.950 8.000 7.660 7.800 202,799 -0.15(-1.89%)
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.