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
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,956.53 -1,312.93 (-2.04%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Natural Gas Aug 30 (NGQ30.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 09:54AM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | - |
| 25 Apr 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| 24 Apr 2024 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | - |
| 23 Apr 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
| 22 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 19 Apr 2024 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | - |
| 18 Apr 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | - |
| 17 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 16 Apr 2024 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | - |
| 15 Apr 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| 12 Apr 2024 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | - |
| 11 Apr 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 10 Apr 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 09 Apr 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| 08 Apr 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
| 05 Apr 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
| 04 Apr 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 03 Apr 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| 02 Apr 2024 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | - |
| 01 Apr 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| 28 Mar 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| 27 Mar 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| 26 Mar 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 25 Mar 2024 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
| 22 Mar 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 21 Mar 2024 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | - |
| 20 Mar 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
| 19 Mar 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | - |
| 18 Mar 2024 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | - |
| 15 Mar 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 14 Mar 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | - |
| 13 Mar 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | - |
| 12 Mar 2024 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | - |
| 11 Mar 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| 08 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 07 Mar 2024 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
| 06 Mar 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| 05 Mar 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
| 04 Mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 01 Mar 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | - |
| 29 Feb 2024 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
| 28 Feb 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| 27 Feb 2024 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
| 26 Feb 2024 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | - |
| 23 Feb 2024 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | - |
| 22 Feb 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
| 21 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 20 Feb 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| 16 Feb 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 15 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 14 Feb 2024 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | - |
| 13 Feb 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | - |
| 12 Feb 2024 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
| 09 Feb 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| 08 Feb 2024 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | - |
| 07 Feb 2024 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | - |
| 06 Feb 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| 05 Feb 2024 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | - |
| 02 Feb 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| 01 Feb 2024 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
| 31 Jan 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 30 Jan 2024 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | - |
| 29 Jan 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 26 Jan 2024 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | - |
| 25 Jan 2024 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | - |
| 24 Jan 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | - |
| 23 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 22 Jan 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| 19 Jan 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| 18 Jan 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 17 Jan 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
| 16 Jan 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | - |
| 12 Jan 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
| 11 Jan 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| 10 Jan 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 09 Jan 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
| 08 Jan 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
| 05 Jan 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
| 04 Jan 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
| 03 Jan 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
| 02 Jan 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
| 29 Dec 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 28 Dec 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 27 Dec 2023 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| 26 Dec 2023 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| 22 Dec 2023 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| 21 Dec 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 20 Dec 2023 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
| 19 Dec 2023 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| 18 Dec 2023 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| 15 Dec 2023 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | - |
| 14 Dec 2023 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 13 Dec 2023 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| 12 Dec 2023 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | - |
| 11 Dec 2023 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
| 08 Dec 2023 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 07 Dec 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 06 Dec 2023 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 05 Dec 2023 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| 04 Dec 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| *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.