Historical Data for National Fuel Gas Company (NFG)

$ 41.37   -0.28 (-0.67%) Volume: 372.06k 4:00 PM EDT 19-Oct-2020
After Hours:  $ 41.37 0.00 (0.00%) Volume: 3.73k 4:01 PM EDT 19-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/19/20 41.81 42.075 41.34 41.37 372.06k -0.28 -0.67% 41.37 15.48m 6,041
10/16/20 42.31 42.50 41.58 41.65 445.36k -0.69 -1.63% 41.65 18.67m 4,738
10/15/20 41.95 42.48 41.71 42.34 413.01k 0.13 0.31% 42.34 17.45m 4,675
10/14/20 42.41 42.66 42.00 42.21 248.62k -0.20 -0.47% 42.21 10.51m 3,919
10/13/20 42.35 42.56 41.99 42.41 372.03k 0.07 0.17% 42.41 15.76m 5,985
10/12/20 42.00 42.395 41.71 42.34 290.2k 0.35 0.83% 42.34 12.24m 4,346
10/09/20 42.38 42.50 41.61 41.99 286.03k 0.02 0.05% 41.99 12m 3,836
10/08/20 41.57 42.04 41.13 41.97 317.01k 0.71 1.72% 41.97 13.27m 5,153
10/07/20 41.24 41.44 40.37 41.26 408.61k 0.19 0.46% 41.26 16.81m 5,686
10/06/20 41.19 41.725 40.90 41.07 424.1k 0.00 0.00% 41.07 17.48m 5,875
10/05/20 40.28 41.18 39.85 41.07 429.49k 1.08 2.70% 41.07 17.55m 6,174
10/02/20 39.69 40.29 39.44 39.99 584.06k 0.03 0.08% 39.99 23.36m 8,275
10/01/20 40.51 40.76 39.72 39.96 615.45k -0.63 -1.55% 39.96 24.66m 8,507
09/30/20 41.15 41.43 40.07 40.59 615.83k -0.56 -1.36% 40.59 25.04m 7,806
09/29/20 41.67 41.70 40.39 41.15 402.94k -0.525002 -1.26% 41.15 16.56m 5,902
09/28/20 42.03 42.49 41.80 42.12 381.41k 0.385879 0.93% 41.675 16.09m 5,955
09/25/20 41.11 41.81 40.92 41.73 460.33k 0.554084 1.36% 41.2891 19.13m 7,105
09/24/20 40.40 41.31 40.03 41.17 524.11k 0.554084 1.38% 40.735 21.41m 8,557
09/23/20 41.08 41.26 40.37 40.61 656.84k -0.435352 -1.07% 40.181 26.74m 7,364
09/22/20 41.00 41.89 40.81 41.05 590.7k 0.019789 0.05% 40.6163 24.32m 6,426
09/21/20 41.50 41.50 40.55 41.03 482.26k -0.920175 -2.22% 40.5965 19.71m 7,101