Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,552.65 -1,568.51 (-2.52%) CMC Crypto 200
1,254.02 -103.99 (-7.66%)
Natural Gas Mar 27 (NGH27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.8900 | 3.8930 | 3.8900 | 3.8930 | 3.8930 | 18 |
| 09 May 2024 | 3.8720 | 3.9000 | 3.8720 | 3.8820 | 3.8820 | 115 |
| 08 May 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 115 |
| 07 May 2024 | 3.9800 | 4.0000 | 3.9750 | 3.9750 | 3.9750 | 35 |
| 06 May 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 491 |
| 03 May 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 1 |
| 02 May 2024 | 4.0800 | 4.0800 | 4.0500 | 4.0500 | 4.0500 | 37 |
| 01 May 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 101 |
| 30 Apr 2024 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 377 |
| 29 Apr 2024 | 4.0600 | 4.0600 | 4.0420 | 4.0420 | 4.0420 | 64 |
| 26 Apr 2024 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 3 |
| 25 Apr 2024 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | - |
| 24 Apr 2024 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 18 |
| 23 Apr 2024 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | 265 |
| 22 Apr 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | - |
| 19 Apr 2024 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 1 |
| 18 Apr 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| 17 Apr 2024 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 80 |
| 16 Apr 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 15 |
| 15 Apr 2024 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | - |
| 12 Apr 2024 | 3.9400 | 3.9640 | 3.9400 | 3.9640 | 3.9640 | 30 |
| 11 Apr 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 32 |
| 10 Apr 2024 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 11 |
| 09 Apr 2024 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | - |
| 08 Apr 2024 | 3.8220 | 3.8260 | 3.8220 | 3.8260 | 3.8260 | 1 |
| 05 Apr 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| 04 Apr 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| 03 Apr 2024 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 524 |
| 02 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 01 Apr 2024 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 47 |
| 28 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 40 |
| 27 Mar 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 30 |
| 26 Mar 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 10 |
| 25 Mar 2024 | 3.7510 | 3.7510 | 3.7370 | 3.7370 | 3.7370 | 51 |
| 22 Mar 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 75 |
| 21 Mar 2024 | 3.7550 | 3.7710 | 3.7550 | 3.7550 | 3.7550 | 1 |
| 20 Mar 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 1 |
| 19 Mar 2024 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 15 |
| 18 Mar 2024 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
| 15 Mar 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 1 |
| 14 Mar 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| 13 Mar 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
| 12 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 11 Mar 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 08 Mar 2024 | 3.7730 | 3.7730 | 3.7480 | 3.7480 | 3.7480 | 16 |
| 07 Mar 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 5 |
| 06 Mar 2024 | 3.8000 | 3.8000 | 3.7940 | 3.7940 | 3.7940 | 2 |
| 05 Mar 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| 04 Mar 2024 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 1 |
| 01 Mar 2024 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | - |
| 29 Feb 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 2 |
| 28 Feb 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 49 |
| 27 Feb 2024 | 3.7700 | 3.7700 | 3.7530 | 3.7530 | 3.7530 | 6 |
| 26 Feb 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
| 23 Feb 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
| 22 Feb 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 90 |
| 21 Feb 2024 | 3.7350 | 3.7350 | 3.7320 | 3.7350 | 3.7350 | 46 |
| 20 Feb 2024 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | - |
| 16 Feb 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
| 15 Feb 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 68 |
| 14 Feb 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 5 |
| 13 Feb 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 76 |
| 12 Feb 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 300 |
| 09 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 10 |
| 08 Feb 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | - |
| 07 Feb 2024 | 3.7400 | 3.7400 | 3.7320 | 3.7320 | 3.7320 | 2 |
| 06 Feb 2024 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 5 |
| 05 Feb 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | - |
| 02 Feb 2024 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | - |
| 01 Feb 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 50 |
| 31 Jan 2024 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 6 |
| 30 Jan 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 10 |
| 29 Jan 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | - |
| 26 Jan 2024 | 3.7940 | 3.7940 | 3.7850 | 3.7850 | 3.7850 | 1 |
| 25 Jan 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 51 |
| 24 Jan 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 51 |
| 23 Jan 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| 22 Jan 2024 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | - |
| 19 Jan 2024 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 75 |
| 18 Jan 2024 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | 5 |
| 17 Jan 2024 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 149 |
| 16 Jan 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
| 12 Jan 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | - |
| 11 Jan 2024 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 610 |
| 10 Jan 2024 | 3.9850 | 3.9850 | 3.9730 | 3.9730 | 3.9730 | 2 |
| 09 Jan 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 15 |
| 08 Jan 2024 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | - |
| 05 Jan 2024 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | - |
| 04 Jan 2024 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 100 |
| 03 Jan 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | - |
| 02 Jan 2024 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | - |
| 29 Dec 2023 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 25 |
| 28 Dec 2023 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 250 |
| 27 Dec 2023 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| 26 Dec 2023 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | - |
| 22 Dec 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 21 Dec 2023 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 1 |
| 20 Dec 2023 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | 3 |
| 19 Dec 2023 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 5 |
| 18 Dec 2023 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 10 |
| *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.