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 )

7.800 -0.076 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 28, 2024 7.750 7.780 7.720 7.740 20,207 +0.10(+1.32%)
Mar 27, 2024 7.650 7.650 7.590 7.639 55,291 -0.15(-1.93%)
Mar 26, 2024 7.800 7.820 7.730 7.790 20,565 +0.03(+0.39%)
Mar 25, 2024 7.710 7.760 7.680 7.760 32,252 +0.05(+0.65%)
Mar 22, 2024 7.700 7.750 7.700 7.710 22,862 -0.07(-0.92%)
Mar 21, 2024 7.760 7.829 7.720 7.781 28,965 -0.05(-0.62%)
Mar 20, 2024 7.880 7.895 7.830 7.830 35,870 -0.17(-2.12%)
Mar 19, 2024 8.010 8.040 7.934 8.000 55,439 +0.04(+0.50%)
Mar 18, 2024 7.980 7.980 7.875 7.960 32,827 +0.11(+1.40%)
Mar 15, 2024 7.980 7.980 7.810 7.850 39,276 -0.15(-1.88%)
Mar 14, 2024 7.890 8.009 7.870 8.000 46,878 +0.18(+2.30%)
Mar 13, 2024 7.768 7.848 7.750 7.820 36,856 +0.01(+0.13%)
Mar 12, 2024 7.930 7.930 7.780 7.810 24,890 -0.06(-0.80%)
Mar 11, 2024 7.920 7.920 7.839 7.873 31,640 -0.10(-1.21%)
Mar 08, 2024 7.970 8.020 7.952 7.970 24,246 +0.05(+0.63%)
Mar 07, 2024 8.090 8.150 7.920 7.920 53,831 -0.26(-3.18%)
Mar 06, 2024 8.310 8.310 8.150 8.180 37,544 -0.13(-1.56%)
Mar 05, 2024 8.240 8.395 8.180 8.310 31,547 +0.04(+0.48%)
Mar 04, 2024 8.230 8.390 8.220 8.270 125,658 +0.28(+3.51%)
Mar 01, 2024 7.990 8.050 7.980 7.990 42,557 -0.06(-0.75%)
Feb 29, 2024 8.090 8.180 8.050 8.050 44,857 -0.09(-1.11%)
Feb 28, 2024 8.070 8.200 8.051 8.140 32,434 +0.14(+1.75%)
Feb 27, 2024 8.030 8.040 7.920 8.000 65,624 +0.18(+2.30%)
Feb 26, 2024 7.830 7.850 7.758 7.820 61,226 +0.13(+1.69%)
Feb 23, 2024 7.820 7.820 7.654 7.690 54,111 -0.27(-3.39%)
Feb 22, 2024 7.810 7.992 7.706 7.960 176,991 +0.09(+1.14%)
Feb 21, 2024 7.790 7.880 7.720 7.870 158,754 +0.58(+7.96%)
Feb 20, 2024 7.280 7.340 7.220 7.290 95,572 -0.06(-0.82%)
Feb 16, 2024 7.270 7.410 7.270 7.350 83,052 +0.04(+0.55%)
Feb 15, 2024 7.350 7.360 7.240 7.310 72,515 -0.01(-0.14%)
Feb 14, 2024 7.450 7.490 7.290 7.320 117,278 -0.27(-3.56%)
Feb 13, 2024 7.570 7.650 7.520 7.590 77,839 -0.12(-1.56%)
Feb 12, 2024 7.880 7.916 7.680 7.710 194,108 -0.19(-2.41%)
Feb 09, 2024 7.910 7.920 7.860 7.900 48,854 +0.00(+0.00%)
Feb 08, 2024 7.960 8.000 7.880 7.900 1,203,026 -0.12(-1.50%)
Feb 07, 2024 8.080 8.080 7.960 8.020 34,810 -0.04(-0.49%)
Feb 06, 2024 8.110 8.170 8.059 8.059 35,537 -0.14(-1.71%)
Feb 05, 2024 8.270 8.270 8.200 8.200 36,021 -0.12(-1.46%)
Feb 02, 2024 8.300 8.340 8.280 8.321 65,093 +0.09(+1.05%)
Feb 01, 2024 8.380 8.400 8.228 8.235 34,357 -0.22(-2.55%)
Jan 31, 2024 8.450 8.510 8.369 8.450 15,406 +0.07(+0.81%)
Jan 30, 2024 8.350 8.415 8.290 8.382 44,360 +0.07(+0.85%)
Jan 29, 2024 8.450 8.450 8.280 8.311 64,772 -0.34(-3.91%)
Jan 26, 2024 8.540 8.670 8.450 8.650 251,060 +0.08(+0.93%)
Jan 25, 2024 8.850 8.850 8.540 8.570 1,190,877 -0.27(-3.07%)
Jan 24, 2024 8.700 8.850 8.690 8.841 13,285 +0.23(+2.66%)
Jan 23, 2024 8.350 8.639 8.350 8.612 25,265 +0.22(+2.64%)
Jan 22, 2024 8.400 8.430 8.375 8.390 48,406 -0.29(-3.34%)
Jan 19, 2024 8.860 8.860 8.630 8.680 33,860 -0.38(-4.16%)
Jan 18, 2024 9.057 9.080 8.970 9.057 29,513 -0.10(-1.07%)
Jan 17, 2024 9.080 9.250 9.050 9.155 28,389 +0.12(+1.28%)
Jan 16, 2024 9.160 9.240 9.020 9.039 63,327 -0.56(-5.84%)
Jan 12, 2024 9.520 9.600 9.390 9.600 36,649 +0.31(+3.34%)
Jan 11, 2024 9.340 9.615 9.271 9.290 62,407 -0.01(-0.11%)
Jan 10, 2024 9.380 9.470 9.260 9.300 75,868 -0.34(-3.53%)
Jan 09, 2024 9.530 9.850 9.350 9.640 171,257 +0.36(+3.88%)
Jan 08, 2024 8.970 9.340 8.900 9.280 44,084 +0.02(+0.22%)
Jan 05, 2024 8.960 9.320 8.960 9.260 28,799 +0.06(+0.65%)
Jan 04, 2024 9.120 9.200 8.960 9.200 39,816 +0.24(+2.68%)
Jan 03, 2024 8.930 8.990 8.840 8.960 34,857 +0.24(+2.75%)
Jan 02, 2024 8.740 8.740 8.660 8.720 23,022 +0.14(+1.63%)
Dec 29, 2023 8.600 8.700 8.550 8.580 17,054 -0.06(-0.65%)
Dec 28, 2023 8.580 8.690 8.530 8.636 22,530 +0.18(+2.08%)
Dec 27, 2023 8.550 8.630 8.410 8.460 20,233 +0.06(+0.71%)
Dec 26, 2023 8.380 8.409 8.300 8.400 21,989 -0.10(-1.18%)
Dec 22, 2023 8.360 8.525 8.330 8.500 27,191 +0.02(+0.24%)
Dec 21, 2023 8.270 8.520 8.256 8.480 47,644 +0.29(+3.53%)
Dec 20, 2023 8.360 8.365 8.180 8.191 55,853 -0.26(-3.07%)
Dec 19, 2023 8.290 8.469 8.220 8.450 36,927 -0.15(-1.74%)
Dec 18, 2023 8.720 8.760 8.590 8.600 33,926 -0.02(-0.23%)
Dec 15, 2023 8.590 8.695 8.500 8.620 40,847 +0.09(+1.06%)
Dec 14, 2023 8.310 8.530 8.300 8.530 37,642 +0.29(+3.50%)
Dec 13, 2023 8.020 8.420 8.020 8.242 36,192 +0.26(+3.28%)
Dec 12, 2023 8.080 8.160 7.975 7.980 38,593 -0.27(-3.31%)
Dec 11, 2023 8.040 8.289 7.930 8.253 332,038 -0.42(-4.81%)
Dec 08, 2023 8.740 8.836 8.590 8.670 50,022 -0.15(-1.70%)
Dec 07, 2023 8.800 8.910 8.650 8.820 68,044 -0.04(-0.45%)
Dec 06, 2023 9.280 9.280 8.790 8.860 64,676 -0.47(-5.04%)
Dec 05, 2023 9.510 9.510 9.260 9.330 33,617 +0.00(+0.00%)
Dec 04, 2023 9.210 9.350 9.190 9.330 49,033 -0.17(-1.79%)
Dec 01, 2023 9.470 9.660 9.470 9.500 32,269 -0.08(-0.83%)
Nov 30, 2023 9.720 9.720 9.490 9.580 19,507 +0.00(+0.00%)
Nov 29, 2023 9.590 9.710 9.580 9.580 32,886 -0.04(-0.42%)
Nov 28, 2023 9.820 9.879 9.620 9.620 33,843 -0.25(-2.53%)
Nov 27, 2023 9.810 9.900 9.725 9.870 34,368 -0.11(-1.10%)
Nov 24, 2023 9.860 9.990 9.849 9.980 10,930 -0.03(-0.25%)
Nov 22, 2023 9.900 10.03 9.830 10.01 28,079 +0.09(+0.86%)
Nov 21, 2023 9.980 10.03 9.900 9.920 30,914 -0.11(-1.10%)
Nov 20, 2023 10.04 10.12 10.02 10.03 92,636 -0.22(-2.15%)
Nov 17, 2023 10.27 10.28 10.15 10.25 37,221 -0.28(-2.61%)
Nov 16, 2023 10.73 10.78 10.49 10.53 43,988 -0.28(-2.56%)
Nov 15, 2023 10.90 10.95 10.80 10.80 3,962 +0.05(+0.47%)
Nov 14, 2023 10.85 10.91 10.71 10.75 5,668 -0.21(-1.92%)
Nov 13, 2023 10.84 11.01 10.79 10.96 17,553 +0.29(+2.72%)
Nov 10, 2023 10.71 10.71 10.65 10.67 16,108 -0.10(-0.91%)
Nov 09, 2023 10.81 10.82 10.70 10.77 22,798 -0.23(-2.11%)
Nov 08, 2023 10.89 11.01 10.80 11.00 63,676 -0.14(-1.26%)
Nov 07, 2023 11.00 11.16 11.00 11.14 13,483 -0.15(-1.35%)
Nov 06, 2023 11.31 11.33 11.21 11.29 16,125 -0.36(-3.07%)
Nov 03, 2023 11.72 11.84 11.65 11.65 19,867 -0.05(-0.40%)
Nov 02, 2023 11.45 11.71 11.44 11.70 3,302 +0.12(+1.06%)
Nov 01, 2023 11.38 11.70 11.38 11.57 11,480 -0.16(-1.33%)
Oct 31, 2023 11.38 11.73 11.38 11.73 34,002 +0.63(+5.70%)
Oct 30, 2023 11.03 11.12 11.02 11.10 11,775 -0.17(-1.53%)
Oct 27, 2023 11.43 11.49 11.24 11.27 23,114 -0.15(-1.31%)
Oct 26, 2023 11.17 11.44 11.16 11.42 25,878 +0.20(+1.78%)
Oct 25, 2023 11.13 11.22 11.07 11.22 15,425 +0.14(+1.30%)
Oct 24, 2023 10.94 11.08 10.91 11.08 10,734 +0.09(+0.78%)
Oct 23, 2023 10.95 10.99 10.86 10.99 54,507 +0.02(+0.14%)
Oct 20, 2023 10.97 11.02 10.90 10.97 16,258 -0.12(-1.12%)
Oct 19, 2023 11.31 11.34 11.03 11.10 232,241 -0.24(-2.12%)
Oct 18, 2023 11.46 11.46 11.30 11.34 11,379 +0.01(+0.09%)
Oct 17, 2023 11.37 11.37 11.25 11.33 7,522 -0.13(-1.13%)
Oct 16, 2023 11.45 11.50 11.36 11.46 25,168 -0.22(-1.88%)
Oct 13, 2023 11.71 11.72 11.62 11.68 18,901 -0.16(-1.35%)
Oct 12, 2023 11.75 11.84 11.69 11.84 20,364 -0.01(-0.08%)
Oct 11, 2023 11.60 11.90 11.50 11.85 27,720 +0.03(+0.25%)
Oct 10, 2023 11.71 11.82 11.62 11.82 14,908 +0.13(+1.11%)
Oct 09, 2023 11.66 11.78 11.66 11.69 12,984 +0.05(+0.44%)
Oct 06, 2023 11.46 11.74 11.42 11.64 257,371 +0.28(+2.47%)
Oct 05, 2023 11.03 11.42 11.03 11.36 39,000 +0.41(+3.73%)
Oct 04, 2023 11.06 11.10 10.89 10.95 6,106 +0.06(+0.55%)
Oct 03, 2023 10.78 10.92 10.78 10.89 205,183 +0.21(+1.97%)
Oct 02, 2023 10.76 10.76 10.67 10.68 14,231 -0.20(-1.85%)
Sep 29, 2023 10.79 10.99 10.79 10.88 358,399 -0.01(-0.09%)
Sep 28, 2023 10.81 10.94 10.80 10.89 14,549 +0.14(+1.31%)
Sep 27, 2023 10.72 10.82 10.72 10.75 10,229 +0.07(+0.62%)
Sep 26, 2023 10.72 10.79 10.62 10.68 13,383 -0.17(-1.58%)
Sep 25, 2023 10.81 10.86 10.85 10.86 7,579 +0.07(+0.69%)
Sep 22, 2023 10.76 10.78 10.70 10.78 4,977 +0.05(+0.44%)
Sep 21, 2023 10.81 10.82 10.70 10.73 21,576 -0.09(-0.86%)
Sep 20, 2023 10.82 10.87 10.79 10.83 27,297 -0.17(-1.58%)
Sep 19, 2023 11.04 11.08 10.94 11.00 11,196 +0.03(+0.27%)
Sep 18, 2023 10.83 11.00 10.81 10.97 22,192 +0.14(+1.29%)
Sep 15, 2023 10.94 10.94 10.80 10.83 12,952 -0.16(-1.41%)
Sep 14, 2023 11.10 11.12 10.97 10.99 17,648 -0.04(-0.41%)
Sep 13, 2023 10.98 11.03 10.90 11.03 14,222 -0.07(-0.65%)
Sep 12, 2023 11.02 11.17 11.00 11.10 12,480 +0.14(+1.26%)
Sep 11, 2023 10.89 10.98 10.89 10.96 12,178 -0.02(-0.15%)
Sep 08, 2023 11.00 11.02 10.96 10.98 7,715 +0.06(+0.55%)
Sep 07, 2023 10.89 11.00 10.83 10.92 6,145 -0.04(-0.36%)
Sep 06, 2023 10.85 10.96 10.85 10.96 25,886 -0.05(-0.46%)
Sep 05, 2023 10.93 11.02 10.93 11.01 30,066 -0.21(-1.84%)
Sep 01, 2023 11.36 11.45 11.22 11.22 4,839 -0.14(-1.27%)
Aug 31, 2023 11.35 11.49 11.29 11.36 5,943 -0.05(-0.41%)
Aug 30, 2023 11.20 11.41 11.20 11.41 11,905 +0.29(+2.58%)
Aug 29, 2023 11.20 11.20 11.02 11.12 12,388 -0.16(-1.43%)
Aug 28, 2023 11.62 11.62 11.22 11.28 10,523 -0.11(-0.96%)
Aug 25, 2023 11.17 11.43 11.16 11.39 9,641 +0.17(+1.56%)
Aug 24, 2023 11.09 11.36 11.06 11.22 24,632 +0.03(+0.23%)
Aug 23, 2023 11.33 11.33 11.16 11.19 7,260 -0.15(-1.35%)
Aug 22, 2023 11.46 11.46 11.28 11.34 19,701 -0.14(-1.24%)
Aug 21, 2023 11.54 11.58 11.48 11.48 10,013 -0.01(-0.05%)
Aug 18, 2023 11.44 11.51 11.39 11.49 59,944 -0.08(-0.69%)
Aug 17, 2023 11.58 11.64 11.55 11.57 28,208 +0.01(+0.13%)
Aug 16, 2023 11.58 11.63 11.54 11.56 8,539 -0.16(-1.36%)
Aug 15, 2023 11.70 11.74 11.58 11.71 16,381 -0.15(-1.27%)
Aug 14, 2023 11.90 11.91 11.83 11.87 15,500 +0.01(+0.10%)
Aug 11, 2023 11.69 11.85 11.65 11.85 3,614 +0.15(+1.32%)
Aug 10, 2023 11.86 11.89 11.65 11.70 12,019 -0.28(-2.34%)
Aug 09, 2023 12.05 12.05 11.83 11.98 47,047 +0.39(+3.36%)
Aug 08, 2023 11.32 11.59 11.32 11.59 75,203 +0.19(+1.67%)
Aug 07, 2023 11.30 11.41 11.30 11.40 10,627 +0.34(+3.07%)
Aug 04, 2023 11.10 11.11 11.06 11.06 20,431 +0.05(+0.50%)
Aug 03, 2023 10.97 11.06 10.97 11.01 3,139 +0.08(+0.76%)
Aug 02, 2023 10.93 10.95 10.88 10.92 53,298 -0.19(-1.69%)
Aug 01, 2023 11.10 11.14 11.02 11.11 6,359 -0.21(-1.81%)
Jul 31, 2023 11.26 11.32 11.17 11.32 22,049 +0.05(+0.44%)
Jul 28, 2023 11.35 11.37 11.23 11.27 4,991 +0.05(+0.49%)
Jul 27, 2023 11.38 11.38 11.12 11.21 30,174 -0.22(-1.92%)
Jul 26, 2023 11.38 11.48 11.38 11.43 82,973 -0.12(-1.03%)
Jul 25, 2023 11.40 11.56 11.40 11.55 16,612 +0.16(+1.44%)
Jul 24, 2023 11.30 11.40 11.27 11.38 13,451 +0.06(+0.57%)
Jul 21, 2023 11.26 11.37 11.26 11.32 6,619 +0.05(+0.42%)
Jul 20, 2023 11.31 11.31 11.24 11.27 18,561 +0.19(+1.74%)
Jul 19, 2023 11.19 11.26 11.06 11.08 13,053 -0.04(-0.40%)
Jul 18, 2023 11.05 11.14 11.05 11.12 8,413 +0.12(+1.08%)
Jul 17, 2023 11.08 11.08 10.94 11.01 8,875 -0.11(-1.02%)
Jul 14, 2023 11.30 11.30 11.00 11.12 28,712 +0.06(+0.54%)
Jul 13, 2023 11.13 11.23 11.05 11.06 33,562 -0.19(-1.69%)
Jul 12, 2023 11.31 11.31 11.16 11.25 16,956 -0.21(-1.79%)
Jul 11, 2023 11.27 11.49 11.27 11.46 8,214 +0.16(+1.43%)
Jul 10, 2023 11.06 11.37 11.06 11.29 24,457 +0.19(+1.73%)
Jul 07, 2023 11.18 11.35 11.03 11.10 14,454 -0.17(-1.53%)
Jul 06, 2023 11.29 11.39 11.17 11.27 10,883 +0.03(+0.23%)
Jul 05, 2023 11.45 11.55 11.24 11.25 7,362 -0.14(-1.24%)
Jul 03, 2023 11.45 11.45 11.28 11.39 4,761 -0.13(-1.17%)
Jun 30, 2023 11.29 11.54 11.29 11.52 9,166 +0.28(+2.48%)
Jun 29, 2023 11.14 11.28 11.14 11.24 9,960 +0.09(+0.77%)
Jun 28, 2023 11.31 11.35 11.16 11.16 22,839 -0.28(-2.45%)
Jun 27, 2023 11.64 11.64 11.30 11.44 52,929 -0.20(-1.73%)
Jun 26, 2023 11.66 11.74 11.58 11.64 36,661 +0.07(+0.61%)
Jun 23, 2023 11.24 11.61 11.23 11.57 24,782 +0.21(+1.85%)
Jun 22, 2023 11.37 11.42 11.26 11.36 10,761 +0.01(+0.09%)
Jun 21, 2023 11.15 11.35 11.15 11.35 19,125 +0.24(+2.16%)
Jun 20, 2023 11.36 11.46 11.09 11.11 96,165 -0.29(-2.57%)
Jun 16, 2023 11.36 11.44 11.22 11.40 20,010 +0.09(+0.82%)
Jun 15, 2023 11.02 11.31 10.98 11.31 21,819 +0.37(+3.38%)
May 08, 2023 10.92 11.03 10.84 10.94 17,356 +0.28(+2.63%)
May 05, 2023 10.58 10.81 10.58 10.66 8,559 +0.08(+0.76%)
May 04, 2023 10.65 10.74 10.57 10.58 17,595 -0.16(-1.49%)
May 03, 2023 10.81 10.84 10.67 10.74 29,391 -0.26(-2.36%)
May 02, 2023 11.00 11.03 10.89 11.00 33,883 -0.14(-1.26%)
May 01, 2023 11.28 11.36 11.11 11.14 20,065 -0.25(-2.19%)
Apr 28, 2023 11.13 11.44 11.13 11.39 14,274 +0.07(+0.62%)
Apr 27, 2023 11.25 11.32 11.15 11.32 11,434 +0.09(+0.83%)
Apr 26, 2023 11.21 11.24 11.12 11.23 14,665 -0.21(-1.86%)
Apr 25, 2023 11.39 11.63 11.39 11.44 16,970 -0.18(-1.55%)
Apr 24, 2023 11.33 11.68 11.33 11.62 15,749 +0.23(+2.02%)
Apr 21, 2023 11.42 11.53 11.34 11.39 7,821 +0.04(+0.35%)
Apr 20, 2023 11.18 11.42 11.10 11.35 3,775 +0.09(+0.80%)
Apr 19, 2023 11.32 11.33 11.18 11.26 9,379 -0.38(-3.26%)
Apr 18, 2023 11.38 11.65 11.38 11.64 22,793 +0.32(+2.83%)
Apr 17, 2023 11.23 11.42 11.23 11.32 12,126 +0.27(+2.40%)
Apr 14, 2023 10.73 11.08 10.60 11.05 51,046 +0.32(+3.03%)
Apr 13, 2023 10.98 10.98 10.62 10.73 35,999 -0.21(-1.92%)
Apr 12, 2023 11.02 11.12 10.85 10.94 23,197 -0.33(-2.93%)
Apr 11, 2023 11.22 11.29 11.02 11.27 19,624 +0.05(+0.45%)
Apr 10, 2023 11.37 11.39 11.06 11.22 42,721 +0.34(+3.12%)
Apr 06, 2023 11.14 11.14 10.82 10.88 30,796 -0.40(-3.55%)
Apr 05, 2023 11.47 11.47 11.13 11.28 15,675 +0.09(+0.80%)
Apr 04, 2023 11.22 11.27 11.12 11.19 21,675 -0.03(-0.27%)
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.