Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,106.66 -9.51 (-0.19%) Dow
38,247.28 -138.81 (-0.36%) Nasdaq
15,947.95 -35.14 (-0.22%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,299.39 -39.68 (-2.96%)
Henry Hub Natural Gas Futures,D (NGZ29.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| 26 Apr 2024 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
| 25 Apr 2024 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
| 24 Apr 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
| 23 Apr 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 22 Apr 2024 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | - |
| 19 Apr 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| 18 Apr 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| 17 Apr 2024 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | - |
| 16 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 15 Apr 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
| 12 Apr 2024 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | - |
| 11 Apr 2024 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | - |
| 10 Apr 2024 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
| 09 Apr 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | - |
| 08 Apr 2024 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
| 05 Apr 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 04 Apr 2024 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
| 03 Apr 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| 02 Apr 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| 01 Apr 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| 28 Mar 2024 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | - |
| 27 Mar 2024 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| 26 Mar 2024 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | - |
| 25 Mar 2024 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | - |
| 22 Mar 2024 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | - |
| 21 Mar 2024 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | - |
| 20 Mar 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
| 19 Mar 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| 18 Mar 2024 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | - |
| 15 Mar 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
| 14 Mar 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | - |
| 13 Mar 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| 12 Mar 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| 11 Mar 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | - |
| 08 Mar 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| 07 Mar 2024 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | - |
| 06 Mar 2024 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | - |
| 05 Mar 2024 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | - |
| 04 Mar 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
| 01 Mar 2024 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | - |
| 29 Feb 2024 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | - |
| 28 Feb 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 27 Feb 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 26 Feb 2024 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
| 23 Feb 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | - |
| 22 Feb 2024 | 4.3290 | 4.3290 | 4.3290 | 4.3290 | 4.3290 | - |
| 21 Feb 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| 20 Feb 2024 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | - |
| 16 Feb 2024 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| 15 Feb 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| 14 Feb 2024 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | - |
| 13 Feb 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
| 12 Feb 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 09 Feb 2024 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | - |
| 08 Feb 2024 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | - |
| 07 Feb 2024 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| 06 Feb 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
| 05 Feb 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| 02 Feb 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| 01 Feb 2024 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | - |
| 31 Jan 2024 | 4.2230 | 4.2230 | 4.2230 | 4.2230 | 4.2230 | - |
| 30 Jan 2024 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | - |
| 29 Jan 2024 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | - |
| 26 Jan 2024 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | - |
| 25 Jan 2024 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | - |
| 24 Jan 2024 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | - |
| 23 Jan 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
| 22 Jan 2024 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | - |
| 19 Jan 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
| 18 Jan 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| 17 Jan 2024 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | - |
| 16 Jan 2024 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | - |
| 12 Jan 2024 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | - |
| 11 Jan 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
| 10 Jan 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| 09 Jan 2024 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | - |
| 08 Jan 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| 05 Jan 2024 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | - |
| 04 Jan 2024 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
| 03 Jan 2024 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
| 02 Jan 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 29 Dec 2023 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| 28 Dec 2023 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| 27 Dec 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 26 Dec 2023 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | - |
| 22 Dec 2023 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| 21 Dec 2023 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
| 20 Dec 2023 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| 19 Dec 2023 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | - |
| 18 Dec 2023 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| 15 Dec 2023 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | - |
| 14 Dec 2023 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
| 13 Dec 2023 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| 12 Dec 2023 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| 11 Dec 2023 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
| 08 Dec 2023 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | - |
| 07 Dec 2023 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | - |
| 06 Dec 2023 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 05 Dec 2023 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| *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.