Singapore markets open in 4 hours 19 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
62,890.65 -395.38 (-0.62%) CMC Crypto 200
885.54 0.00 (0.00%)
Natural Gas Dec 28 (NGZ28.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 1 |
| 12 Apr 2024 | 4.4980 | 4.5010 | 4.4980 | 4.5010 | 4.5010 | 1 |
| 11 Apr 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| 10 Apr 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| 09 Apr 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| 08 Apr 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| 05 Apr 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| 04 Apr 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| 03 Apr 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 02 Apr 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
| 01 Apr 2024 | 4.3100 | 4.3650 | 4.3100 | 4.3650 | 4.3650 | 1 |
| 28 Mar 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| 27 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1 |
| 26 Mar 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| 25 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 22 Mar 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| 21 Mar 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| 20 Mar 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
| 19 Mar 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 18 Mar 2024 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | - |
| 15 Mar 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 1 |
| 14 Mar 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| 13 Mar 2024 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | - |
| 12 Mar 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
| 11 Mar 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| 08 Mar 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | - |
| 07 Mar 2024 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | - |
| 06 Mar 2024 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | - |
| 05 Mar 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | - |
| 04 Mar 2024 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | - |
| 01 Mar 2024 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | - |
| 29 Feb 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 1 |
| 28 Feb 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 27 Feb 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 26 Feb 2024 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | - |
| 23 Feb 2024 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | - |
| 22 Feb 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| 21 Feb 2024 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | - |
| 20 Feb 2024 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | - |
| 16 Feb 2024 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | - |
| 15 Feb 2024 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | - |
| 14 Feb 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| 13 Feb 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 12 Feb 2024 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | - |
| 09 Feb 2024 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| 08 Feb 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | - |
| 07 Feb 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| 06 Feb 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| 05 Feb 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
| 02 Feb 2024 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | - |
| 01 Feb 2024 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | - |
| 31 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 30 Jan 2024 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | - |
| 29 Jan 2024 | 4.2290 | 4.2290 | 4.2290 | 4.2290 | 4.2290 | - |
| 26 Jan 2024 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | - |
| 25 Jan 2024 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | - |
| 24 Jan 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| 23 Jan 2024 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | - |
| 22 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 19 Jan 2024 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | - |
| 18 Jan 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| 17 Jan 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 16 Jan 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | - |
| 12 Jan 2024 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | - |
| 11 Jan 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
| 10 Jan 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
| 09 Jan 2024 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | - |
| 08 Jan 2024 | 4.3860 | 4.3960 | 4.3860 | 4.3960 | 4.3960 | 1 |
| 05 Jan 2024 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | - |
| 04 Jan 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
| 03 Jan 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| 02 Jan 2024 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
| 29 Dec 2023 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| 28 Dec 2023 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | - |
| 27 Dec 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 26 Dec 2023 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | - |
| 22 Dec 2023 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | - |
| 21 Dec 2023 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| 20 Dec 2023 | 4.3710 | 4.4350 | 4.3710 | 4.4350 | 4.4350 | 100 |
| 19 Dec 2023 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
| 18 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 15 Dec 2023 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | - |
| 14 Dec 2023 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| 13 Dec 2023 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | - |
| 12 Dec 2023 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
| 11 Dec 2023 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | - |
| 08 Dec 2023 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | - |
| 07 Dec 2023 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| 06 Dec 2023 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | - |
| 05 Dec 2023 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
| 04 Dec 2023 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | - |
| 01 Dec 2023 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
| 30 Nov 2023 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
| 29 Nov 2023 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| 28 Nov 2023 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | - |
| 27 Nov 2023 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| 24 Nov 2023 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | - |
| 21 Nov 2023 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
| *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.