Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,121.21 +42.35 (+0.52%) Bitcoin USD
64,342.03 +1,040.87 (+1.64%) CMC Crypto 200
1,327.77 -68.76 (-4.76%)
Natural Gas May 27 (NGK27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 50 |
| 24 Apr 2024 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 50 |
| 23 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 22 Apr 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| 19 Apr 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| 18 Apr 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
| 17 Apr 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 95 |
| 16 Apr 2024 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | - |
| 15 Apr 2024 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
| 12 Apr 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| 11 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 10 Apr 2024 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 1 |
| 09 Apr 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 08 Apr 2024 | 3.3350 | 3.3380 | 3.3350 | 3.3380 | 3.3380 | 1 |
| 05 Apr 2024 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | - |
| 04 Apr 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| 03 Apr 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 1 |
| 02 Apr 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 01 Apr 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| 28 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 27 Mar 2024 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | - |
| 26 Mar 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
| 25 Mar 2024 | 3.2570 | 3.2570 | 3.2510 | 3.2510 | 3.2510 | 1 |
| 22 Mar 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 21 Mar 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | - |
| 20 Mar 2024 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 1 |
| 19 Mar 2024 | 3.2910 | 3.2910 | 3.2910 | 3.2910 | 3.2910 | - |
| 18 Mar 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 15 Mar 2024 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 1 |
| 14 Mar 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | - |
| 13 Mar 2024 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
| 12 Mar 2024 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | - |
| 11 Mar 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | - |
| 08 Mar 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | - |
| 07 Mar 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 4 |
| 06 Mar 2024 | 3.2600 | 3.2620 | 3.2600 | 3.2600 | 3.2600 | 2 |
| 05 Mar 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | - |
| 04 Mar 2024 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
| 01 Mar 2024 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | - |
| 29 Feb 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 2 |
| 28 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 20 |
| 27 Feb 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | - |
| 26 Feb 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | - |
| 23 Feb 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
| 22 Feb 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | - |
| 21 Feb 2024 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | 11 |
| 20 Feb 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| 16 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 15 Feb 2024 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 12 |
| 14 Feb 2024 | 3.2200 | 3.2200 | 3.1930 | 3.1930 | 3.1930 | 9 |
| 13 Feb 2024 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | - |
| 12 Feb 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
| 09 Feb 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| 08 Feb 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | - |
| 07 Feb 2024 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | 1 |
| 06 Feb 2024 | 3.2370 | 3.2370 | 3.2220 | 3.2220 | 3.2220 | 2 |
| 05 Feb 2024 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | - |
| 02 Feb 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 54 |
| 01 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 31 Jan 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
| 30 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 10 |
| 29 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 26 Jan 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
| 25 Jan 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
| 24 Jan 2024 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 1 |
| 23 Jan 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| 22 Jan 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 19 Jan 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
| 18 Jan 2024 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
| 17 Jan 2024 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | - |
| 16 Jan 2024 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 45 |
| 12 Jan 2024 | 3.3780 | 3.3780 | 3.3500 | 3.3500 | 3.3500 | 32 |
| 11 Jan 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 10 |
| 10 Jan 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 1 |
| 09 Jan 2024 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
| 08 Jan 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 05 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 04 Jan 2024 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | - |
| 03 Jan 2024 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | - |
| 02 Jan 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| 29 Dec 2023 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 75 |
| 28 Dec 2023 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
| 27 Dec 2023 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | - |
| 26 Dec 2023 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| 22 Dec 2023 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | - |
| 21 Dec 2023 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | - |
| 20 Dec 2023 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 1 |
| 19 Dec 2023 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| 18 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 15 Dec 2023 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
| 14 Dec 2023 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| 13 Dec 2023 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| 12 Dec 2023 | 3.1700 | 3.1890 | 3.1700 | 3.1890 | 3.1890 | 99 |
| 11 Dec 2023 | 3.1500 | 3.1670 | 3.1500 | 3.1670 | 3.1670 | 100 |
| 08 Dec 2023 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | - |
| 07 Dec 2023 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 06 Dec 2023 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | 1 |
| 05 Dec 2023 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| 04 Dec 2023 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 01 Dec 2023 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| *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.