Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US 12 Month Natural Gas (NY: UNL )

8.085 -0.015 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.220 9.220 9.220 0 +0.03(+0.33%)
Mar 28, 2018 9.170 9.190 9.160 9.190 4,003 -0.02(-0.22%)
Mar 27, 2018 9.140 9.211 9.130 9.210 104,395 +0.09(+0.99%)
Mar 26, 2018 8.720 9.130 8.720 9.120 39,944 +0.06(+0.72%)
Mar 23, 2018 9.030 9.080 9.030 9.055 21,003 -0.04(-0.39%)
Mar 22, 2018 9.080 9.090 9.080 9.090 2,122 -0.09(-1.00%)
Mar 21, 2018 9.182 9.182 9.182 9.182 471 -0.05(-0.52%)
Mar 20, 2018 9.200 9.230 9.200 9.230 1,919 +0.03(+0.33%)
Mar 19, 2018 9.170 9.200 9.160 9.200 3,559 -0.03(-0.27%)
Mar 16, 2018 9.201 9.225 9.201 9.225 1,081 -0.01(-0.05%)
Mar 15, 2018 9.253 9.253 9.215 9.230 1,218 -0.13(-1.39%)
Mar 14, 2018 9.338 9.360 9.338 9.360 739 -0.08(-0.90%)
Mar 13, 2018 9.440 9.450 9.440 9.445 2,817 +0.00(+0.05%)
Mar 12, 2018 9.460 9.467 9.440 9.440 1,642 +0.15(+1.61%)
Mar 09, 2018 9.330 9.335 9.290 9.290 1,552 -0.11(-1.12%)
Mar 08, 2018 9.345 9.395 9.345 9.395 1,586 -0.04(-0.48%)
Mar 07, 2018 9.440 9.440 9.440 9.440 565 +0.12(+1.29%)
Mar 06, 2018 9.290 9.320 9.290 9.320 4,775 +0.08(+0.87%)
Mar 05, 2018 9.239 9.239 9.239 9.239 438 +0.03(+0.37%)
Mar 02, 2018 9.130 9.205 9.130 9.205 1,547 +0.01(+0.06%)
Mar 01, 2018 9.205 9.214 9.200 9.200 15,917 +0.06(+0.65%)
Feb 27, 2018 9.141 9.141 9.141 1 +0.04(+0.43%)
Feb 26, 2018 9.070 9.102 9.070 9.102 376 +0.03(+0.34%)
Feb 23, 2018 9.040 9.071 9.040 9.071 786 -0.03(-0.32%)
Feb 22, 2018 9.070 9.100 1,239 -0.03(-0.33%)
Feb 21, 2018 9.150 9.150 9.110 9.130 832 +0.06(+0.66%)
Feb 20, 2018 9.074 9.076 9.074 9.070 1,718 +0.09(+1.00%)
Feb 15, 2018 8.980 8.980 8.980 0 -0.02(-0.22%)
Feb 14, 2018 9.000 9.030 9.000 9.000 796 -0.03(-0.28%)
Feb 13, 2018 8.930 9.010 9.025 4,332 +0.10(+1.06%)
Feb 12, 2018 8.850 8.930 8.850 8.930 5,837 -0.02(-0.20%)
Feb 09, 2018 9.060 9.060 8.890 8.948 5,637 -0.20(-2.21%)
Feb 08, 2018 9.190 9.190 9.150 9.150 1,299 -0.03(-0.33%)
Feb 07, 2018 9.160 9.180 9.158 9.180 2,058 -0.11(-1.18%)
Feb 06, 2018 9.160 9.290 9.160 9.290 11,546 -0.01(-0.11%)
Feb 05, 2018 9.420 9.420 9.240 9.300 12,380 -0.17(-1.81%)
Feb 02, 2018 9.380 9.480 9.380 9.471 6,316 -0.05(-0.51%)
Feb 01, 2018 9.420 9.520 9.400 9.520 18,721 -0.10(-1.04%)
Jan 31, 2018 9.730 9.730 9.580 9.620 10,456 -0.22(-2.24%)
Jan 30, 2018 9.850 9.930 9.830 9.840 8,050 +0.00(+0.00%)
Jan 29, 2018 9.690 9.840 9.690 9.840 7,878 +0.07(+0.72%)
Jan 26, 2018 9.776 9.810 9.770 9.770 5,698 +0.07(+0.77%)
Jan 25, 2018 9.640 9.718 9.400 9.695 25,550 +0.10(+0.99%)
Jan 24, 2018 9.610 9.650 9.560 9.600 10,695 +0.01(+0.10%)
Jan 23, 2018 9.500 9.630 9.500 9.590 31,158 +0.18(+1.91%)
Jan 22, 2018 9.350 9.410 9.350 9.410 338 -0.06(-0.66%)
Jan 19, 2018 9.425 9.472 9.425 9.472 3,105 +0.04(+0.40%)
Jan 18, 2018 9.350 9.435 9.350 9.435 687 -0.02(-0.21%)
Jan 17, 2018 9.430 9.455 9.400 9.455 988 +0.11(+1.18%)
Jan 16, 2018 9.330 9.390 9.290 9.345 1,951 -0.04(-0.39%)
Jan 12, 2018 9.382 9.382 9.382 0 +0.08(+0.88%)
Jan 11, 2018 9.330 9.330 9.220 9.300 2,554 +0.18(+1.96%)
Jan 10, 2018 9.050 9.155 9.050 9.121 1,972 -0.08(-0.86%)
Jan 09, 2018 9.200 9.220 9.200 9.200 2,900 +0.19(+2.11%)
Jan 08, 2018 8.980 9.010 8.936 9.010 1,160 +0.06(+0.67%)
Jan 05, 2018 8.890 8.979 8.890 8.950 10,981 -0.13(-1.43%)
Jan 04, 2018 9.300 9.310 9.075 9.080 4,481 -0.22(-2.37%)
Jan 03, 2018 9.380 9.380 9.215 9.300 16,954 -0.07(-0.74%)
Jan 02, 2018 9.180 9.180 9.369 8,183 +0.19(+2.06%)
Dec 29, 2017 9.180 9.180 9.180 0 +0.03(+0.32%)
Dec 28, 2017 9.080 9.200 9.080 9.150 14,722 +0.25(+2.81%)
Dec 27, 2017 8.860 8.930 8.860 8.900 4,234 +0.20(+2.30%)
Dec 26, 2017 8.740 8.751 8.700 8.700 1,943 +0.03(+0.35%)
Dec 22, 2017 8.580 8.680 8.580 8.670 6,617 +0.12(+1.40%)
Dec 21, 2017 8.670 8.670 8.600 8.550 8,211 -0.12(-1.38%)
Dec 20, 2017 8.800 8.800 8.630 8.670 12,334 -0.18(-2.03%)
Dec 19, 2017 8.920 8.920 8.850 8.850 4,593 -0.03(-0.34%)
Dec 18, 2017 9.000 9.000 8.880 8.880 5,157 +0.15(+1.72%)
Dec 15, 2017 8.880 8.880 8.630 8.730 5,688 -0.16(-1.80%)
Dec 14, 2017 8.860 8.890 8.860 8.890 4,236 +0.00(+0.01%)
Dec 13, 2017 8.785 8.974 8.785 8.889 6,534 +0.03(+0.32%)
Dec 12, 2017 8.900 8.900 8.844 8.861 11,815 -0.37(-3.99%)
Dec 11, 2017 8.900 9.230 8.900 9.229 1,879 +0.10(+1.08%)
Dec 08, 2017 9.150 9.160 9.110 9.130 1,585 -0.02(-0.22%)
Dec 07, 2017 9.300 9.300 9.144 9.150 19,461 -0.29(-3.05%)
Dec 06, 2017 9.443 9.443 9.409 9.438 1,406 +0.01(+0.08%)
Dec 05, 2017 9.380 9.430 9.361 9.430 5,204 -0.13(-1.35%)
Dec 04, 2017 9.710 9.528 9.559 3,316 -0.15(-1.56%)
Dec 01, 2017 9.790 9.790 9.710 9.710 205 +0.02(+0.21%)
Nov 30, 2017 9.950 9.950 9.680 9.690 21,975 -0.25(-2.55%)
Nov 29, 2017 10.00 10.00 9.900 9.943 3,877 +0.05(+0.54%)
Nov 28, 2017 9.800 9.900 9.799 9.890 1,341 +0.20(+2.06%)
Nov 27, 2017 9.660 9.690 9.639 9.690 8,552 +0.17(+1.79%)
Nov 24, 2017 9.670 9.670 9.470 9.520 4,720 -0.28(-2.86%)
Nov 22, 2017 9.800 9.830 9.800 9.800 652 -0.09(-0.91%)
Nov 21, 2017 9.920 9.940 9.890 9.890 3,383 -0.04(-0.44%)
Nov 20, 2017 9.950 9.950 9.934 9.934 1,401 -0.08(-0.76%)
Nov 17, 2017 9.970 10.04 9.960 10.01 23,835 +0.10(+1.01%)
Nov 16, 2017 9.934 9.940 9.910 9.910 8,329 +0.00(+0.00%)
Nov 15, 2017 10.01 10.02 9.910 9.910 1,466 -0.04(-0.35%)
Nov 14, 2017 9.900 9.945 9.900 9.945 1,740 -0.21(-2.02%)
Nov 13, 2017 10.15 10.15 10.15 10.15 944 +0.00(+0.00%)
Nov 10, 2017 10.13 10.15 10.12 10.15 7,736 +0.03(+0.30%)
Nov 09, 2017 10.10 10.14 10.08 10.12 12,131 +0.08(+0.80%)
Nov 08, 2017 10.08 10.09 10.04 10.04 4,272 -0.04(-0.40%)
Nov 07, 2017 10.04 10.08 10.03 10.08 1,715 +0.15(+1.51%)
Nov 06, 2017 9.980 10.01 9.930 9.930 4,545 +0.17(+1.73%)
Nov 03, 2017 9.720 9.780 9.720 9.761 4,166 +0.11(+1.15%)
Nov 02, 2017 9.650 9.720 9.650 9.650 3,336 +0.09(+0.94%)
Nov 01, 2017 9.450 9.590 9.450 9.560 16,410 -0.07(-0.73%)
Oct 31, 2017 9.650 9.650 9.630 9.630 1,397 -0.17(-1.78%)
Oct 30, 2017 9.805 9.805 9.790 9.805 896 +0.04(+0.46%)
Oct 27, 2017 9.790 9.790 9.750 9.760 1,576 -0.16(-1.61%)
Oct 26, 2017 9.910 9.945 9.894 9.920 49,635 -0.10(-0.95%)
Oct 25, 2017 10.02 10.02 10.02 10.02 255 -0.04(-0.43%)
Oct 24, 2017 10.07 10.07 10.06 10.06 3,075 -0.06(-0.60%)
Oct 23, 2017 10.12 10.12 10.12 10.12 747 +0.09(+0.89%)
Oct 20, 2017 10.000 10.03 9.980 10.03 7,676 +0.09(+0.91%)
Oct 18, 2017 9.940 9.940 9.940 238 -0.01(-0.10%)
Oct 17, 2017 10.06 10.10 9.950 9.950 3,112 +0.01(+0.14%)
Oct 16, 2017 9.940 9.940 9.936 9.936 242 -0.14(-1.34%)
Oct 13, 2017 10.05 10.07 10.03 10.07 1,264 +0.11(+1.12%)
Oct 11, 2017 9.960 9.960 9.960 187 +0.11(+1.12%)
Oct 10, 2017 9.861 9.871 9.850 9.850 4,141 +0.09(+0.89%)
Oct 09, 2017 9.770 9.782 9.763 9.763 2,459 -0.05(-0.48%)
Oct 06, 2017 9.788 9.788 9.788 9.810 612 -0.13(-1.31%)
Oct 05, 2017 9.999 9.999 9.940 9.940 3,698 +0.02(+0.20%)
Oct 04, 2017 10.00 10.00 9.911 9.920 40,535 +0.09(+0.92%)
Oct 03, 2017 9.820 9.830 9.820 9.830 1,105 -0.03(-0.29%)
Oct 02, 2017 9.950 9.950 9.770 9.858 2,769 -0.12(-1.22%)
Sep 29, 2017 9.900 10.02 9.900 9.980 3,513 +0.04(+0.38%)
Sep 26, 2017 9.942 432 -0.01(-0.15%)
Sep 25, 2017 9.950 9.957 9.950 9.957 738 -0.03(-0.33%)
Sep 22, 2017 10.00 10.01 9.990 9.990 1,081 +0.02(+0.19%)
Sep 21, 2017 10.08 10.08 9.962 9.971 5,838 -0.23(-2.29%)
Sep 20, 2017 10.23 10.27 10.19 10.21 4,164 -0.03(-0.24%)
Sep 19, 2017 10.24 10.24 10.23 10.23 1,064 -0.04(-0.39%)
Sep 18, 2017 10.19 10.28 10.19 10.27 2,083 +0.16(+1.57%)
Sep 15, 2017 10.07 10.11 10.07 10.11 1,222 -0.02(-0.19%)
Sep 14, 2017 10.13 10.18 10.13 10.13 3,622 -0.06(-0.59%)
Sep 13, 2017 10.16 10.19 10.16 10.19 692 +0.13(+1.29%)
Sep 12, 2017 10.12 10.12 10.06 10.06 2,100 +0.11(+1.09%)
Sep 11, 2017 9.920 9.970 9.920 9.951 2,387 +0.10(+1.03%)
Sep 08, 2017 9.890 9.890 9.820 9.850 3,383 -0.17(-1.70%)
Sep 06, 2017 10.02 8 +0.08(+0.80%)
Sep 05, 2017 9.942 9.950 9.920 9.940 1,416 -0.16(-1.58%)
Sep 01, 2017 10.00 10.13 10.00 10.10 7,394 +0.10(+0.99%)
Aug 31, 2017 10.00 10.02 10.00 10.00 2,223 +0.05(+0.51%)
Aug 29, 2017 9.950 4 +0.07(+0.71%)
Aug 28, 2017 9.870 9.880 9.810 9.880 597 +0.06(+0.61%)
Aug 25, 2017 9.808 9.820 9.808 9.820 1,292 -0.09(-0.91%)
Aug 24, 2017 9.920 9.960 9.890 9.910 3,196 +0.02(+0.20%)
Aug 23, 2017 9.890 9.890 9.890 9.890 102 +0.01(+0.10%)
Aug 22, 2017 9.930 9.930 9.880 9.880 856 -0.07(-0.70%)
Aug 21, 2017 9.880 9.990 9.880 9.950 3,638 +0.13(+1.32%)
Aug 18, 2017 9.840 9.840 9.810 9.820 1,405 -0.01(-0.10%)
Aug 17, 2017 9.855 9.862 9.830 9.830 4,523 +0.04(+0.41%)
Aug 16, 2017 9.810 9.823 9.790 9.790 1,307 -0.06(-0.61%)
Aug 15, 2017 9.900 9.920 9.850 9.850 9,639 -0.04(-0.40%)
Aug 14, 2017 9.959 9.959 9.890 9.890 726 -0.06(-0.60%)
Aug 11, 2017 9.962 9.962 9.950 9.950 1,763 +0.00(+0.00%)
Aug 10, 2017 9.820 9.990 9.810 9.950 10,549 +0.20(+2.05%)
Aug 09, 2017 9.630 9.810 9.630 9.750 3,439 +0.12(+1.25%)
Aug 08, 2017 9.510 9.640 9.510 9.630 910 +0.03(+0.36%)
Aug 07, 2017 9.610 9.630 9.595 9.595 1,238 +0.03(+0.27%)
Aug 04, 2017 9.589 9.590 9.550 9.570 2,673 -0.01(-0.10%)
Aug 03, 2017 9.700 9.700 9.580 9.580 1,438 -0.02(-0.21%)
Aug 02, 2017 9.610 9.610 9.600 9.600 16,233 +0.01(+0.10%)
Aug 01, 2017 9.520 9.590 9.520 9.590 3,851 -0.04(-0.38%)
Jul 31, 2017 10.02 10.02 9.530 9.627 14,583 -0.23(-2.36%)
Jul 28, 2017 9.840 9.916 9.840 9.860 2,740 -0.05(-0.50%)
Jul 27, 2017 9.903 9.910 9.890 9.910 4,015 +0.11(+1.09%)
Jul 25, 2017 9.803 169 +0.09(+0.96%)
Jul 24, 2017 9.710 9.870 9.710 9.710 26,106 -0.19(-1.92%)
Jul 21, 2017 10.02 10.02 9.900 9.900 825 -0.15(-1.49%)
Jul 20, 2017 10.14 10.18 10.05 10.05 27,493 -0.05(-0.50%)
Jul 19, 2017 10.13 10.13 10.10 10.10 810 -0.02(-0.15%)
Jul 18, 2017 10.10 10.12 10.10 10.12 619 +0.12(+1.15%)
Jul 17, 2017 10.02 10.02 9.971 10.00 2,015 +0.07(+0.70%)
Jul 14, 2017 9.945 9.962 9.930 9.930 2,207 -0.01(-0.10%)
Jul 13, 2017 9.994 9.994 9.930 9.940 2,473 +0.01(+0.10%)
Jul 12, 2017 9.940 9.940 9.870 9.930 1,233 -0.12(-1.19%)
Jul 11, 2017 9.920 10.05 9.920 10.05 1,626 +0.26(+2.66%)
Jul 10, 2017 9.730 9.790 9.730 9.790 2,816 +0.12(+1.24%)
Jul 07, 2017 9.740 9.740 9.666 9.670 1,091 -0.00(-0.00%)
Jul 06, 2017 9.570 9.670 9.570 9.670 1,022 +0.11(+1.15%)
Jul 05, 2017 9.696 9.696 9.540 9.560 37,615 -0.46(-4.59%)
Jul 03, 2017 9.870 10.02 9.870 10.02 1,359 +0.04(+0.40%)
Jun 30, 2017 9.940 9.980 9.861 9.980 3,966 -0.14(-1.34%)
Jun 29, 2017 10.09 10.18 10.09 10.12 2,457 +0.03(+0.26%)
Jun 28, 2017 10.22 10.22 10.09 10.09 3,095 +0.01(+0.10%)
Jun 27, 2017 10.03 10.10 10.03 10.08 6,357 +0.00(+0.00%)
Jun 26, 2017 9.990 10.08 9.990 10.08 14,670 +0.26(+2.65%)
Jun 23, 2017 9.150 9.852 9.150 9.820 1,877 +0.07(+0.72%)
Jun 22, 2017 9.800 9.832 9.750 9.750 15,797 -0.01(-0.10%)
Jun 21, 2017 9.830 9.840 9.760 9.760 2,891 +0.01(+0.10%)
Jun 20, 2017 9.710 9.790 9.710 9.750 13,264 +0.03(+0.31%)
Jun 19, 2017 9.760 9.766 9.720 9.720 4,253 -0.30(-2.99%)
Jun 16, 2017 10.20 10.20 10.02 10.02 1,827 -0.06(-0.60%)
Jun 15, 2017 9.840 10.11 9.840 10.08 23,506 +0.24(+2.44%)
Jun 14, 2017 9.831 9.900 9.831 9.840 4,435 -0.07(-0.71%)
Jun 13, 2017 10.00 10.00 9.904 9.910 1,442 -0.13(-1.29%)
Jun 12, 2017 10.13 10.13 10.04 10.04 2,553 -0.08(-0.79%)
Jun 09, 2017 10.14 10.15 10.12 10.12 933 +0.02(+0.20%)
Jun 08, 2017 10.06 10.10 9.970 10.10 26,699 +0.00(+0.01%)
Jun 07, 2017 10.16 10.16 10.09 10.10 14,386 -0.03(-0.31%)
Jun 06, 2017 10.12 10.13 10.12 10.13 1,391 +0.17(+1.71%)
Jun 05, 2017 9.990 10.05 9.960 9.960 2,290 -0.12(-1.18%)
Jun 02, 2017 10.06 10.08 10.06 10.08 1,533 -0.08(-0.80%)
Jun 01, 2017 10.09 10.16 10.02 10.16 3,858 -0.08(-0.78%)
May 31, 2017 10.20 10.24 10.20 10.24 3,584 -0.18(-1.73%)
May 30, 2017 10.43 10.43 10.42 10.42 629 -0.34(-3.16%)
May 26, 2017 10.66 10.76 10.66 10.76 638 +0.03(+0.28%)
May 25, 2017 10.74 10.74 10.63 10.73 8,027 -0.01(-0.09%)
May 24, 2017 10.82 10.82 10.74 10.74 5,968 -0.04(-0.37%)
May 23, 2017 10.94 10.96 10.78 10.78 2,161 -0.25(-2.27%)
May 22, 2017 11.02 11.03 11.02 11.03 1,954 +0.16(+1.47%)
May 19, 2017 10.88 10.90 10.87 10.87 4,372 +0.17(+1.59%)
May 18, 2017 11.21 11.27 10.70 10.70 4,642 -0.03(-0.31%)
May 16, 2017 10.73 427 -0.26(-2.34%)
May 15, 2017 11.04 11.04 10.99 10.99 452 -0.12(-1.08%)
May 12, 2017 11.04 11.15 11.04 11.11 24,619 +0.04(+0.36%)
May 11, 2017 10.97 11.09 10.97 11.07 3,405 +0.22(+1.99%)
May 10, 2017 10.86 11.00 10.85 10.85 21,003 +0.11(+1.07%)
May 09, 2017 10.59 10.74 10.59 10.74 816 +0.14(+1.32%)
May 08, 2017 10.49 10.60 10.49 10.60 1,079 -0.21(-1.94%)
May 05, 2017 10.76 10.82 10.76 10.81 3,151 +0.21(+1.97%)
May 04, 2017 10.60 10.60 10.60 10.60 226 -0.08(-0.76%)
May 03, 2017 10.65 10.68 10.63 10.68 3,326 +0.12(+1.15%)
May 02, 2017 10.56 10.74 10.56 10.56 1,891 -0.09(-0.89%)
May 01, 2017 10.65 10.79 10.65 10.65 4,243 -0.19(-1.71%)
Apr 28, 2017 10.84 10.85 10.84 10.84 3,921 +0.09(+0.84%)
Apr 27, 2017 10.72 10.75 10.72 10.75 2,906 -0.08(-0.74%)
Apr 26, 2017 10.70 10.83 10.70 10.83 1,693 +0.23(+2.17%)
Apr 25, 2017 10.29 10.60 10.29 10.60 1,915 +0.00(+0.00%)
Apr 24, 2017 10.33 10.65 10.33 10.60 4,204 -0.08(-0.75%)
Apr 21, 2017 10.81 10.81 10.61 10.68 4,069 -0.05(-0.48%)
Apr 20, 2017 10.80 10.80 10.72 10.73 2,392 -0.12(-1.11%)
Apr 19, 2017 10.79 10.85 10.79 10.85 628 +0.11(+1.03%)
Apr 18, 2017 10.78 10.78 10.70 10.74 1,437 -0.06(-0.56%)
Apr 17, 2017 10.16 10.91 10.16 10.80 12,396 -0.07(-0.64%)
Apr 13, 2017 10.62 10.90 10.62 10.87 9,262 +0.09(+0.83%)
Apr 12, 2017 10.74 10.78 10.74 10.78 942 +0.05(+0.47%)
Apr 11, 2017 10.68 10.73 10.68 10.73 1,623 -0.17(-1.56%)
Apr 10, 2017 10.93 10.93 10.88 10.90 8,516 -0.03(-0.27%)
Apr 07, 2017 11.03 11.04 10.91 10.93 38,621 -0.16(-1.44%)
Apr 06, 2017 10.93 11.09 10.93 11.09 14,195 +0.15(+1.37%)
Apr 05, 2017 11.05 11.07 10.91 10.94 17,085 +0.01(+0.09%)
Apr 04, 2017 10.62 10.97 10.62 10.93 28,731 +0.37(+3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.