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 )

7.910 -0.090 (-1.12%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2019 10.58 10.58 10.48 10.49 1,500 -0.13(-1.22%)
Mar 28, 2019 10.61 10.62 10.61 10.62 650 -0.03(-0.28%)
Mar 27, 2019 10.63 10.65 10.62 10.65 330 -0.06(-0.60%)
Mar 26, 2019 10.75 10.75 10.72 10.72 852 -0.10(-0.88%)
Mar 25, 2019 10.63 10.84 10.63 10.81 1,212 +0.00(+0.04%)
Mar 22, 2019 10.81 10.81 10.81 10.81 100 -0.13(-1.15%)
Mar 21, 2019 10.92 10.98 10.92 10.94 310 +0.01(+0.05%)
Mar 20, 2019 10.93 10.93 10.93 10.93 158 -0.10(-0.91%)
Mar 19, 2019 11.02 11.04 11.02 11.03 977 +0.00(+0.00%)
Mar 18, 2019 11.03 11.03 11.03 11.03 523 +0.15(+1.38%)
Mar 15, 2019 10.86 10.88 10.83 10.88 3,200 -0.09(-0.81%)
Mar 14, 2019 10.97 10.97 10.97 10.97 117 +0.05(+0.45%)
Mar 13, 2019 10.83 10.92 10.83 10.92 240 +0.07(+0.65%)
Mar 12, 2019 10.75 10.85 10.75 10.85 822 +0.08(+0.76%)
Mar 11, 2019 10.81 10.82 10.74 10.77 9,224 -0.26(-2.38%)
Mar 08, 2019 11.10 11.10 11.03 11.03 8,800 +0.02(+0.18%)
Mar 07, 2019 10.99 11.01 10.96 11.01 1,561 +0.08(+0.78%)
Mar 06, 2019 10.93 10.95 10.93 10.93 1,347 -0.11(-1.00%)
Mar 05, 2019 10.99 11.04 10.99 11.03 6,334 +0.04(+0.41%)
Mar 04, 2019 10.98 10.99 10.98 10.99 231 +0.02(+0.18%)
Mar 01, 2019 10.99 11.00 10.89 10.97 9,000 +0.10(+0.92%)
Feb 28, 2019 10.84 10.87 10.84 10.87 1,113 +0.06(+0.60%)
Feb 27, 2019 10.76 10.80 10.76 10.80 962 +0.08(+0.79%)
Feb 26, 2019 10.83 10.83 10.72 10.72 1,299 -0.09(-0.79%)
Feb 25, 2019 10.77 10.82 10.73 10.81 2,653 +0.19(+1.79%)
Feb 22, 2019 10.56 10.63 10.56 10.62 9,300 +0.03(+0.24%)
Feb 21, 2019 10.50 10.59 10.50 10.59 266 +0.12(+1.19%)
Feb 20, 2019 10.46 10.46 10.46 10.46 9 -0.06(-0.62%)
Feb 19, 2019 10.41 10.56 10.41 10.53 8,452 +0.11(+1.06%)
Feb 15, 2019 10.35 10.42 10.35 10.42 600 +0.11(+1.02%)
Feb 14, 2019 10.37 10.37 10.31 10.31 988 -0.11(-1.01%)
Feb 13, 2019 10.42 10.42 10.39 10.42 1,212 -0.15(-1.42%)
Feb 12, 2019 10.53 10.61 10.53 10.57 2,178 +0.11(+1.00%)
Feb 11, 2019 10.51 10.51 10.46 10.46 306 +0.11(+1.06%)
Feb 08, 2019 10.30 10.36 10.22 10.36 1,300 +0.14(+1.38%)
Feb 07, 2019 10.18 10.21 10.17 10.21 1,253 -0.21(-1.97%)
Feb 06, 2019 10.41 10.42 10.41 10.42 4,522 +0.01(+0.10%)
Feb 05, 2019 10.40 10.41 10.40 10.41 571 +0.06(+0.58%)
Feb 04, 2019 10.40 10.40 10.35 10.35 743 -0.18(-1.66%)
Feb 01, 2019 10.63 10.68 10.52 10.53 2,200 -0.23(-2.14%)
Jan 31, 2019 10.88 10.90 10.74 10.76 2,588 -0.16(-1.45%)
Jan 30, 2019 10.91 10.91 10.91 10.91 146 -0.07(-0.66%)
Jan 29, 2019 10.83 10.98 10.83 10.98 184 +0.10(+0.96%)
Jan 28, 2019 10.95 10.95 10.86 10.88 4,221 -0.20(-1.80%)
Jan 25, 2019 10.92 11.08 10.92 11.08 200 +0.06(+0.51%)
Jan 24, 2019 10.94 11.02 10.94 11.02 1,037 +0.18(+1.64%)
Jan 23, 2019 11.01 11.01 10.85 10.85 583 -0.05(-0.50%)
Jan 22, 2019 10.94 10.98 10.90 10.90 2,144 -0.12(-1.13%)
Jan 18, 2019 10.98 11.07 10.98 11.03 1,300 +0.06(+0.58%)
Jan 17, 2019 10.97 11.00 10.95 10.96 727 -0.02(-0.17%)
Jan 16, 2019 11.10 11.10 10.84 10.98 11,690 +0.06(+0.55%)
Jan 15, 2019 10.91 10.92 10.91 10.92 1,903 -0.16(-1.44%)
Jan 14, 2019 11.01 11.16 11.01 11.08 13,877 +0.37(+3.45%)
Jan 11, 2019 10.49 10.71 10.49 10.71 4,200 +0.28(+2.68%)
Jan 10, 2019 10.52 10.52 10.43 10.43 1,461 +0.00(+0.00%)
Jan 09, 2019 10.34 10.44 10.34 10.43 7,319 +0.08(+0.77%)
Jan 08, 2019 10.42 10.46 10.32 10.35 4,657 +0.11(+1.07%)
Jan 07, 2019 10.23 10.29 10.21 10.24 29,466 +0.01(+0.10%)
Jan 04, 2019 10.10 10.23 10.10 10.23 4,000 +0.24(+2.40%)
Jan 03, 2019 10.05 10.06 9.960 9.990 34,424 -0.08(-0.79%)
Jan 02, 2019 10.27 10.30 10.05 10.07 4,556 -0.26(-2.52%)
Dec 31, 2018 10.62 10.62 10.28 10.33 8,800 -0.46(-4.26%)
Dec 28, 2018 10.88 10.94 10.72 10.79 11,200 -0.22(-2.00%)
Dec 27, 2018 11.20 11.20 10.85 11.01 50,339 +0.16(+1.49%)
Dec 26, 2018 10.85 10.90 10.75 10.85 17,656 -0.12(-1.11%)
Dec 24, 2018 10.94 10.98 10.90 10.97 13,500 -0.06(-0.54%)
Dec 21, 2018 10.93 11.17 10.93 11.03 12,900 +0.04(+0.35%)
Dec 20, 2018 10.99 11.00 10.89 10.99 99,233 +0.03(+0.29%)
Dec 19, 2018 10.63 11.01 10.63 10.96 10,561 +0.01(+0.09%)
Dec 18, 2018 10.92 11.01 10.88 10.95 4,656 +0.27(+2.53%)
Dec 17, 2018 10.97 10.98 10.65 10.68 19,467 -0.32(-2.91%)
Dec 14, 2018 11.10 11.10 11.00 11.00 20,700 -0.20(-1.79%)
Dec 13, 2018 11.44 11.44 11.20 11.20 8,387 -0.03(-0.27%)
Dec 12, 2018 11.43 11.44 11.23 11.23 5,861 -0.36(-3.11%)
Dec 11, 2018 11.63 11.66 11.50 11.59 6,854 -0.02(-0.17%)
Dec 10, 2018 11.72 11.84 11.61 11.61 11,728 -0.06(-0.51%)
Dec 07, 2018 11.58 11.79 11.58 11.67 5,600 +0.17(+1.48%)
Dec 06, 2018 11.38 11.50 11.35 11.50 8,893 -0.02(-0.17%)
Dec 04, 2018 11.55 11.57 11.47 11.52 14,300 +0.28(+2.49%)
Dec 03, 2018 11.27 11.28 11.18 11.24 12,178 -0.22(-1.92%)
Nov 30, 2018 11.41 11.46 11.27 11.46 12,500 -0.02(-0.17%)
Nov 29, 2018 11.37 11.53 11.36 11.48 12,012 -0.11(-0.95%)
Nov 28, 2018 11.32 11.60 11.26 11.59 96,989 +0.48(+4.32%)
Nov 27, 2018 11.01 11.22 10.97 11.11 9,480 -0.01(-0.09%)
Nov 26, 2018 11.01 11.15 10.96 11.12 36,715 -0.14(-1.24%)
Nov 23, 2018 11.07 11.37 11.07 11.26 11,400 +0.06(+0.54%)
Nov 21, 2018 11.20 11.20 11.20 0 -0.13(-1.15%)
Nov 20, 2018 11.36 11.36 10.99 11.33 8,411 -0.26(-2.24%)
Nov 19, 2018 11.25 11.59 11.13 11.59 13,174 +0.50(+4.51%)
Nov 16, 2018 9.620 11.09 9.620 11.09 26,200 +0.46(+4.33%)
Nov 15, 2018 10.96 11.13 10.55 10.63 29,502 -0.92(-7.97%)
Nov 14, 2018 11.18 11.59 11.16 11.55 32,948 +0.79(+7.34%)
Nov 13, 2018 10.69 10.78 10.66 10.76 19,301 +0.16(+1.51%)
Nov 12, 2018 10.46 10.61 10.39 10.60 6,896 +0.33(+3.21%)
Nov 09, 2018 10.25 10.42 10.20 10.27 17,400 +0.17(+1.68%)
Nov 08, 2018 10.08 10.10 10.02 10.10 4,518 +0.02(+0.20%)
Nov 07, 2018 10.07 10.09 10.01 10.08 6,007 +0.03(+0.30%)
Nov 06, 2018 10.05 10.11 10.05 10.05 16,361 +0.04(+0.40%)
Nov 05, 2018 10.01 10.02 9.940 10.01 6,435 +0.33(+3.41%)
Nov 02, 2018 9.590 9.730 9.590 9.680 3,500 +0.02(+0.21%)
Nov 01, 2018 9.765 9.765 9.660 9.660 1,524 -0.12(-1.23%)
Oct 31, 2018 9.700 9.790 9.700 9.780 3,044 +0.07(+0.72%)
Oct 30, 2018 9.710 9.710 9.630 9.710 1,338 +0.06(+0.62%)
Oct 29, 2018 9.607 9.650 9.607 9.650 3,173 -0.07(-0.72%)
Oct 26, 2018 9.590 9.720 9.590 9.720 3,400 -0.02(-0.17%)
Oct 25, 2018 9.753 9.780 9.736 9.736 3,139 -0.05(-0.55%)
Oct 24, 2018 9.870 9.870 9.760 9.790 8,775 -0.08(-0.81%)
Oct 23, 2018 9.860 9.870 9.860 9.870 613 +0.13(+1.33%)
Oct 22, 2018 9.797 9.797 9.741 9.741 2,797 -0.16(-1.61%)
Oct 19, 2018 9.870 9.900 9.870 9.900 3,400 +0.06(+0.58%)
Oct 18, 2018 9.860 9.910 9.710 9.843 14,769 -0.14(-1.37%)
Oct 17, 2018 9.960 10.00 9.940 9.980 9,762 +0.05(+0.50%)
Oct 16, 2018 9.890 9.932 9.890 9.930 1,227 +0.00(+0.00%)
Oct 15, 2018 9.910 9.930 9.910 9.930 739 +0.09(+0.91%)
Oct 12, 2018 9.840 9.840 9.840 9.840 500 -0.06(-0.61%)
Oct 11, 2018 9.816 9.900 9.773 9.900 1,105 +0.00(+0.00%)
Oct 10, 2018 9.940 10.00 9.900 9.900 6,624 +0.00(+0.00%)
Oct 09, 2018 9.900 9.900 9.900 9.900 2,019 +0.02(+0.23%)
Oct 08, 2018 9.850 9.890 9.850 9.877 17,017 +0.21(+2.14%)
Oct 05, 2018 9.670 9.670 9.670 9.670 100 -0.07(-0.77%)
Oct 04, 2018 9.840 9.840 9.707 9.745 16,164 -0.08(-0.77%)
Oct 03, 2018 9.750 9.820 9.750 9.820 20,392 +0.11(+1.13%)
Oct 02, 2018 9.639 9.730 9.639 9.710 2,411 +0.11(+1.15%)
Oct 01, 2018 9.573 9.600 9.573 9.600 405 +0.17(+1.86%)
Sep 28, 2018 9.440 9.440 9.425 9.425 5,000 -0.04(-0.47%)
Sep 27, 2018 9.410 9.550 9.410 9.470 13,388 +0.10(+1.11%)
Sep 26, 2018 9.480 9.480 9.366 9.366 847 -0.10(-1.10%)
Sep 25, 2018 9.470 9.470 9.470 9.470 109 +0.01(+0.11%)
Sep 24, 2018 9.360 9.460 9.360 9.460 3,629 +0.09(+0.96%)
Sep 21, 2018 9.370 9.370 9.370 9.370 100 +0.05(+0.54%)
Sep 20, 2018 9.361 9.361 9.320 9.320 1,342 +0.09(+0.98%)
Sep 19, 2018 9.230 9.230 22 +0.00(+0.00%)
Sep 18, 2018 9.070 9.234 9.070 9.230 4,985 +0.13(+1.43%)
Sep 17, 2018 9.100 9.100 9.100 9.100 839 +0.06(+0.66%)
Sep 14, 2018 9.040 9.040 9.030 9.040 1,000 -0.11(-1.22%)
Sep 13, 2018 9.152 9.152 9.152 9.152 412 +0.02(+0.17%)
Sep 12, 2018 9.137 9.137 95 +0.00(+0.00%)
Sep 11, 2018 9.137 9.137 9.137 9.137 259 +0.02(+0.18%)
Sep 10, 2018 9.050 9.133 9.050 9.120 5,054 +0.03(+0.33%)
Sep 07, 2018 9.090 9.090 9.090 9.090 1,000 -0.05(-0.50%)
Sep 06, 2018 9.136 9.136 9.136 9.136 124 -0.08(-0.88%)
Sep 05, 2018 9.217 9.217 9.217 9.217 206 -0.10(-1.07%)
Sep 04, 2018 9.317 9.317 9.317 9.317 131 +0.00(+0.00%)
Aug 31, 2018 9.317 9.317 9.317 0 +0.00(+0.00%)
Aug 30, 2018 9.329 9.329 9.310 9.317 429 -0.02(-0.25%)
Aug 29, 2018 9.270 9.340 9.270 9.340 1,541 -0.03(-0.31%)
Aug 28, 2018 9.369 9.369 9.369 9.369 130 +0.00(+0.00%)
Aug 27, 2018 9.490 9.490 9.369 9.369 765 -0.13(-1.38%)
Aug 24, 2018 9.500 9.500 9.500 9.500 400 -0.10(-0.99%)
Aug 23, 2018 9.575 9.595 9.575 9.595 859 +0.01(+0.05%)
Aug 22, 2018 9.590 9.590 9.590 9.590 2 +0.00(+0.00%)
Aug 21, 2018 9.550 9.590 9.550 9.590 2,667 +0.00(+0.00%)
Aug 20, 2018 9.590 9.590 9.590 9.590 2 +0.00(+0.00%)
Aug 17, 2018 9.580 9.590 9.580 9.590 500 +0.08(+0.84%)
Aug 16, 2018 9.510 9.510 9.510 9.510 164 -0.04(-0.43%)
Aug 15, 2018 9.550 9.551 9.550 9.551 894 -0.04(-0.46%)
Aug 14, 2018 9.520 9.610 9.520 9.595 3,126 +0.08(+0.88%)
Aug 13, 2018 9.530 9.530 9.511 9.511 293 -0.01(-0.09%)
Aug 10, 2018 9.520 9.520 9.520 9.520 500 -0.02(-0.21%)
Aug 09, 2018 9.540 9.540 9.540 9.540 24 +0.00(+0.00%)
Aug 08, 2018 9.505 9.540 9.505 9.540 920 +0.14(+1.49%)
Aug 07, 2018 9.310 9.400 9.310 9.400 913 +0.09(+0.97%)
Aug 06, 2018 9.310 9.310 9.310 9.310 195 +0.03(+0.32%)
Aug 03, 2018 9.280 9.280 9.280 9.280 100 +0.07(+0.78%)
Aug 02, 2018 9.070 9.208 9.070 9.208 1,510 +0.04(+0.46%)
Aug 01, 2018 9.166 9.166 9.166 0 +0.00(+0.00%)
Jul 31, 2018 9.255 9.255 9.166 9.166 2,542 -0.08(-0.90%)
Jul 30, 2018 9.250 9.250 9.250 9.250 1,020 +0.05(+0.59%)
Jul 27, 2018 9.185 9.198 9.170 9.196 6,700 +0.05(+0.54%)
Jul 26, 2018 9.147 9.147 9.147 9.147 1,165 +0.01(+0.11%)
Jul 25, 2018 9.140 9.150 9.137 9.137 912 +0.13(+1.41%)
Jul 24, 2018 8.960 9.010 8.960 9.010 577 +0.00(+0.00%)
Jul 23, 2018 9.000 9.010 9.000 9.010 522 -0.07(-0.77%)
Jul 19, 2018 9.080 9.080 9.080 67 +0.08(+0.89%)
Jul 18, 2018 9.000 9.000 9.000 9.000 732 -0.02(-0.19%)
Jul 17, 2018 9.130 9.130 9.017 9.017 1,228 -0.08(-0.90%)
Jul 16, 2018 9.100 9.100 9.100 9.100 182 -0.02(-0.22%)
Jul 13, 2018 9.120 9.120 9.120 9.120 2,080 -0.08(-0.87%)
Jul 12, 2018 9.200 9.200 9.200 9.200 360 +0.00(+0.00%)
Jul 11, 2018 9.200 9.200 9.200 9.200 144 +0.03(+0.30%)
Jul 10, 2018 9.164 9.173 9.164 9.173 1,159 -0.09(-1.02%)
Jul 09, 2018 9.271 9.274 9.260 9.267 7,054 -0.04(-0.46%)
Jul 06, 2018 9.310 9.310 9.310 9.310 358 +0.01(+0.12%)
Jul 05, 2018 9.200 9.334 9.200 9.299 3,124 -0.05(-0.55%)
Jul 02, 2018 9.350 9.350 9.350 0 -0.21(-2.22%)
Jun 28, 2018 9.562 9.562 9.562 54 -0.01(-0.08%)
Jun 27, 2018 9.580 9.584 9.570 9.570 2,835 +0.11(+1.16%)
Jun 26, 2018 9.457 9.460 9.457 9.460 1,057 +0.03(+0.32%)
Jun 25, 2018 9.460 9.460 9.430 9.430 1,620 -0.14(-1.46%)
Jun 21, 2018 9.570 9.570 9.570 65 -0.00(-0.03%)
Jun 20, 2018 9.570 9.573 9.569 9.573 2,195 +0.14(+1.51%)
Jun 19, 2018 9.431 9.431 9.431 9.431 343 -0.15(-1.52%)
Jun 18, 2018 9.576 9.576 9.576 9.576 497 -0.12(-1.27%)
Jun 15, 2018 9.700 9.530 9.700 2,976 +0.17(+1.78%)
Jun 14, 2018 8.710 9.560 8.710 9.530 4,065 +0.07(+0.74%)
Jun 12, 2018 9.460 9.460 9.460 67 -0.02(-0.21%)
Jun 11, 2018 9.530 9.539 9.480 9.480 1,664 +0.04(+0.42%)
Jun 08, 2018 9.410 9.440 9.390 9.440 8,518 -0.06(-0.63%)
Jun 07, 2018 9.530 9.530 9.500 9.500 3,770 +0.12(+1.23%)
Jun 06, 2018 9.385 9.385 9.385 9.385 206 -0.03(-0.36%)
Jun 05, 2018 9.405 9.420 9.405 9.418 11,367 -0.10(-1.07%)
Jun 04, 2018 9.530 9.530 9.520 9.520 7,206 -0.01(-0.10%)
Jun 01, 2018 9.530 9.530 9.530 9.530 286 +0.01(+0.16%)
May 31, 2018 9.550 9.600 9.500 9.515 24,483 +0.13(+1.44%)
May 30, 2018 9.370 9.380 9.370 9.380 543 -0.02(-0.21%)
May 29, 2018 9.429 9.429 9.350 9.400 7,779 -0.16(-1.67%)
May 25, 2018 9.560 9.560 9.560 0 -0.01(-0.10%)
May 24, 2018 9.600 9.600 9.560 9.570 1,435 +0.04(+0.42%)
May 23, 2018 9.500 9.549 9.500 9.530 9,248 +0.10(+1.06%)
May 22, 2018 9.330 9.483 9.330 9.430 6,481 +0.16(+1.73%)
May 21, 2018 9.290 9.297 9.270 9.270 1,274 -0.02(-0.22%)
May 18, 2018 9.310 9.360 9.290 9.290 1,783 +0.02(+0.22%)
May 17, 2018 9.250 9.290 9.250 9.270 2,425 +0.09(+0.98%)
May 16, 2018 9.190 9.191 9.180 9.180 851 -0.02(-0.22%)
May 15, 2018 9.240 9.240 9.200 9.200 713 -0.01(-0.11%)
May 14, 2018 9.090 9.230 9.090 9.210 3,130 +0.05(+0.55%)
May 11, 2018 9.160 9.160 9.150 9.160 1,023 +0.04(+0.44%)
May 10, 2018 9.140 9.140 9.120 9.120 1,375 +0.18(+1.98%)
May 09, 2018 8.980 8.980 8.931 8.943 563 +0.04(+0.41%)
May 08, 2018 8.927 8.927 8.900 8.907 495 -0.06(-0.72%)
May 07, 2018 8.971 8.971 8.971 8.971 990 +0.01(+0.12%)
May 03, 2018 8.960 8.960 8.960 31 -0.19(-2.08%)
May 01, 2018 9.150 9.150 9.150 6 +0.05(+0.51%)
Apr 30, 2018 9.130 9.130 9.031 9.103 7,667 -0.15(-1.59%)
Apr 26, 2018 9.250 9.250 9.250 12 +0.02(+0.22%)
Apr 25, 2018 9.200 9.230 9.200 9.230 2,982 +0.05(+0.54%)
Apr 23, 2018 9.180 9.180 9.180 27 +0.05(+0.55%)
Apr 20, 2018 9.070 9.150 9.070 9.130 25,517 +0.03(+0.31%)
Apr 19, 2018 9.120 9.120 9.102 9.102 728 -0.23(-2.42%)
Apr 18, 2018 9.327 9.327 9.327 9.327 279 +0.10(+1.06%)
Apr 17, 2018 9.260 9.270 9.230 9.230 2,352 -0.04(-0.40%)
Apr 16, 2018 9.290 9.290 9.267 9.267 421 -0.02(-0.24%)
Apr 13, 2018 9.230 9.290 9.190 9.290 5,279 +0.17(+1.86%)
Apr 12, 2018 9.110 9.130 9.110 9.120 3,979 +0.00(+0.00%)
Apr 11, 2018 9.120 9.128 9.120 9.120 567 +0.06(+0.66%)
Apr 10, 2018 9.080 9.090 9.060 9.060 7,458 -0.10(-1.09%)
Apr 09, 2018 9.100 9.170 9.100 9.160 6,699 -0.02(-0.22%)
Apr 06, 2018 9.230 9.240 9.180 9.180 4,053 -0.06(-0.65%)
Apr 04, 2018 9.240 9.240 9.240 2 +0.02(+0.22%)
Apr 03, 2018 9.180 9.230 9.175 9.220 25,253 +0.13(+1.43%)
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.