Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,896.60 +806.68 (+1.28%) CMC Crypto 200
1,323.42 +46.44 (+3.64%)
Natural Gas Jan 27 (NGF27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 03:28PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.928 | 4.928 | 4.928 | 4.928 | 4.928 | 57 |
| 02 May 2024 | 4.961 | 4.961 | 4.961 | 4.961 | 4.961 | 57 |
| 01 May 2024 | 4.990 | 5.005 | 4.988 | 4.988 | 4.988 | 21 |
| 30 Apr 2024 | 5.015 | 5.015 | 5.015 | 5.015 | 5.015 | 909 |
| 29 Apr 2024 | 4.987 | 4.987 | 4.987 | 4.987 | 4.987 | 40 |
| 26 Apr 2024 | 4.962 | 4.962 | 4.962 | 4.962 | 4.962 | 52 |
| 25 Apr 2024 | 4.952 | 4.952 | 4.941 | 4.941 | 4.941 | 4 |
| 24 Apr 2024 | 4.956 | 4.956 | 4.956 | 4.956 | 4.956 | 44 |
| 23 Apr 2024 | 4.920 | 4.923 | 4.920 | 4.923 | 4.923 | 17 |
| 22 Apr 2024 | 4.925 | 4.925 | 4.925 | 4.925 | 4.925 | - |
| 19 Apr 2024 | 4.897 | 4.897 | 4.897 | 4.897 | 4.897 | 210 |
| 18 Apr 2024 | 4.887 | 4.887 | 4.887 | 4.887 | 4.887 | 23 |
| 17 Apr 2024 | 4.901 | 4.901 | 4.901 | 4.901 | 4.901 | 629 |
| 16 Apr 2024 | 4.910 | 4.910 | 4.909 | 4.909 | 4.909 | 8 |
| 15 Apr 2024 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 50 |
| 12 Apr 2024 | 4.866 | 4.866 | 4.866 | 4.866 | 4.866 | 614 |
| 11 Apr 2024 | 4.798 | 4.798 | 4.798 | 4.798 | 4.798 | 207 |
| 10 Apr 2024 | 4.731 | 4.731 | 4.719 | 4.719 | 4.719 | 9 |
| 09 Apr 2024 | 4.700 | 4.705 | 4.700 | 4.705 | 4.705 | 42 |
| 08 Apr 2024 | 4.677 | 4.677 | 4.677 | 4.677 | 4.677 | - |
| 05 Apr 2024 | 4.665 | 4.665 | 4.665 | 4.665 | 4.665 | 26 |
| 04 Apr 2024 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 2 |
| 03 Apr 2024 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 264 |
| 02 Apr 2024 | 4.679 | 4.679 | 4.679 | 4.679 | 4.679 | 93 |
| 01 Apr 2024 | 4.671 | 4.671 | 4.671 | 4.671 | 4.671 | 48 |
| 28 Mar 2024 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 262 |
| 27 Mar 2024 | 4.617 | 4.617 | 4.617 | 4.617 | 4.617 | 10 |
| 26 Mar 2024 | 4.625 | 4.625 | 4.625 | 4.625 | 4.625 | 212 |
| 25 Mar 2024 | 4.606 | 4.606 | 4.606 | 4.606 | 4.606 | - |
| 22 Mar 2024 | 4.616 | 4.616 | 4.616 | 4.616 | 4.616 | - |
| 21 Mar 2024 | 4.621 | 4.621 | 4.621 | 4.621 | 4.621 | 5 |
| 20 Mar 2024 | 4.631 | 4.631 | 4.631 | 4.631 | 4.631 | 2 |
| 19 Mar 2024 | 4.656 | 4.656 | 4.656 | 4.656 | 4.656 | 125 |
| 18 Mar 2024 | 4.662 | 4.662 | 4.662 | 4.662 | 4.662 | - |
| 15 Mar 2024 | 4.675 | 4.675 | 4.623 | 4.623 | 4.623 | 19 |
| 14 Mar 2024 | 4.659 | 4.659 | 4.659 | 4.659 | 4.659 | - |
| 13 Mar 2024 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 550 |
| 12 Mar 2024 | 4.636 | 4.636 | 4.636 | 4.636 | 4.636 | - |
| 11 Mar 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 230 |
| 08 Mar 2024 | 4.683 | 4.683 | 4.644 | 4.644 | 4.644 | 13 |
| 07 Mar 2024 | 4.688 | 4.688 | 4.688 | 4.688 | 4.688 | 7 |
| 06 Mar 2024 | 4.705 | 4.705 | 4.705 | 4.705 | 4.705 | 4 |
| 05 Mar 2024 | 4.706 | 4.706 | 4.706 | 4.706 | 4.706 | - |
| 04 Mar 2024 | 4.698 | 4.698 | 4.698 | 4.698 | 4.698 | - |
| 01 Mar 2024 | 4.659 | 4.659 | 4.659 | 4.659 | 4.659 | - |
| 29 Feb 2024 | 4.700 | 4.700 | 4.679 | 4.679 | 4.679 | 8 |
| 28 Feb 2024 | 4.712 | 4.712 | 4.712 | 4.712 | 4.712 | 9 |
| 27 Feb 2024 | 4.683 | 4.683 | 4.683 | 4.683 | 4.683 | 21 |
| 26 Feb 2024 | 4.681 | 4.681 | 4.681 | 4.681 | 4.681 | - |
| 23 Feb 2024 | 4.664 | 4.664 | 4.664 | 4.664 | 4.664 | - |
| 22 Feb 2024 | 4.689 | 4.689 | 4.689 | 4.689 | 4.689 | 82 |
| 21 Feb 2024 | 4.642 | 4.652 | 4.642 | 4.652 | 4.652 | 66 |
| 20 Feb 2024 | 4.500 | 4.630 | 4.500 | 4.593 | 4.593 | 32 |
| 16 Feb 2024 | 4.580 | 4.580 | 4.561 | 4.561 | 4.561 | 93 |
| 15 Feb 2024 | 4.606 | 4.606 | 4.606 | 4.606 | 4.606 | 5 |
| 14 Feb 2024 | 4.662 | 4.662 | 4.662 | 4.662 | 4.662 | 62 |
| 13 Feb 2024 | 4.690 | 4.690 | 4.670 | 4.690 | 4.690 | 100 |
| 12 Feb 2024 | 4.661 | 4.661 | 4.661 | 4.661 | 4.661 | 16 |
| 09 Feb 2024 | 4.682 | 4.682 | 4.682 | 4.682 | 4.682 | 1,400 |
| 08 Feb 2024 | 4.685 | 4.685 | 4.685 | 4.685 | 4.685 | - |
| 07 Feb 2024 | 4.687 | 4.687 | 4.687 | 4.687 | 4.687 | 53 |
| 06 Feb 2024 | 4.678 | 4.679 | 4.678 | 4.679 | 4.679 | 17 |
| 05 Feb 2024 | 4.678 | 4.678 | 4.678 | 4.678 | 4.678 | - |
| 02 Feb 2024 | 4.700 | 4.700 | 4.699 | 4.699 | 4.699 | 1,056 |
| 01 Feb 2024 | 4.671 | 4.671 | 4.661 | 4.661 | 4.661 | 2 |
| 31 Jan 2024 | 4.671 | 4.671 | 4.671 | 4.671 | 4.671 | 305 |
| 30 Jan 2024 | 4.647 | 4.647 | 4.647 | 4.647 | 4.647 | 10 |
| 29 Jan 2024 | 4.645 | 4.645 | 4.645 | 4.645 | 4.645 | - |
| 26 Jan 2024 | 4.658 | 4.658 | 4.654 | 4.654 | 4.654 | 11 |
| 25 Jan 2024 | 4.653 | 4.653 | 4.653 | 4.653 | 4.653 | 10 |
| 24 Jan 2024 | 4.754 | 4.754 | 4.754 | 4.754 | 4.754 | 1 |
| 23 Jan 2024 | 4.725 | 4.785 | 4.725 | 4.785 | 4.785 | 22 |
| 22 Jan 2024 | 4.700 | 4.717 | 4.700 | 4.717 | 4.717 | 103 |
| 19 Jan 2024 | 4.750 | 4.758 | 4.730 | 4.758 | 4.758 | 25 |
| 18 Jan 2024 | 4.764 | 4.789 | 4.760 | 4.789 | 4.789 | 65 |
| 17 Jan 2024 | 4.775 | 4.775 | 4.775 | 4.775 | 4.775 | 160 |
| 16 Jan 2024 | 4.740 | 4.740 | 4.723 | 4.723 | 4.723 | 141 |
| 12 Jan 2024 | 4.712 | 4.712 | 4.712 | 4.712 | 4.712 | - |
| 11 Jan 2024 | 4.697 | 4.697 | 4.697 | 4.697 | 4.697 | 10 |
| 10 Jan 2024 | 4.708 | 4.708 | 4.708 | 4.708 | 4.708 | 1 |
| 09 Jan 2024 | 4.800 | 4.800 | 4.735 | 4.735 | 4.735 | 17 |
| 08 Jan 2024 | 4.700 | 4.752 | 4.700 | 4.752 | 4.752 | 2 |
| 05 Jan 2024 | 4.725 | 4.727 | 4.725 | 4.727 | 4.727 | 10 |
| 04 Jan 2024 | 4.686 | 4.686 | 4.686 | 4.686 | 4.686 | - |
| 03 Jan 2024 | 4.701 | 4.701 | 4.701 | 4.701 | 4.701 | - |
| 02 Jan 2024 | 4.713 | 4.720 | 4.713 | 4.713 | 4.713 | 1 |
| 29 Dec 2023 | 4.711 | 4.711 | 4.711 | 4.711 | 4.711 | 410 |
| 28 Dec 2023 | 4.673 | 4.673 | 4.673 | 4.673 | 4.673 | 20 |
| 27 Dec 2023 | 4.635 | 4.635 | 4.635 | 4.635 | 4.635 | 60 |
| 26 Dec 2023 | 4.599 | 4.599 | 4.599 | 4.599 | 4.599 | - |
| 22 Dec 2023 | 4.632 | 4.632 | 4.632 | 4.632 | 4.632 | 135 |
| 21 Dec 2023 | 4.694 | 4.694 | 4.694 | 4.694 | 4.694 | 11 |
| 20 Dec 2023 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 6 |
| 19 Dec 2023 | 4.623 | 4.623 | 4.623 | 4.623 | 4.623 | - |
| 18 Dec 2023 | 4.658 | 4.658 | 4.658 | 4.658 | 4.658 | 31 |
| 15 Dec 2023 | 4.649 | 4.649 | 4.649 | 4.649 | 4.649 | - |
| 14 Dec 2023 | 4.558 | 4.558 | 4.558 | 4.558 | 4.558 | 10 |
| 13 Dec 2023 | 4.500 | 4.500 | 4.496 | 4.496 | 4.496 | 618 |
| 12 Dec 2023 | 4.460 | 4.460 | 4.450 | 4.460 | 4.460 | 25 |
| 11 Dec 2023 | 4.433 | 4.433 | 4.433 | 4.433 | 4.433 | 545 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.