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

(TSV: NFG )

4.730 -0.070 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 4.830 4.850 4.690 4.730 111,821 -0.07(-1.46%)
May 30, 2024 4.850 4.940 4.780 4.800 160,473 -0.07(-1.44%)
May 29, 2024 4.950 4.950 4.860 4.870 135,233 -0.13(-2.60%)
May 28, 2024 4.970 5.070 4.900 5.000 125,101 +0.03(+0.60%)
May 27, 2024 4.890 4.970 4.830 4.970 79,535 +0.06(+1.22%)
May 24, 2024 5.000 5.040 4.870 4.910 72,883 -0.01(-0.20%)
May 23, 2024 5.040 5.050 4.890 4.920 124,392 -0.17(-3.34%)
May 22, 2024 5.240 5.290 5.010 5.090 146,633 -0.15(-2.86%)
May 21, 2024 5.220 5.350 5.150 5.240 401,514 +0.12(+2.34%)
May 17, 2024 5.120 0 +0.29(+6.00%)
May 16, 2024 4.900 4.900 4.790 4.830 57,824 -0.05(-1.13%)
May 15, 2024 4.790 4.920 4.700 4.885 107,233 +0.12(+2.63%)
May 14, 2024 4.710 4.760 4.650 4.760 137,952 +0.10(+2.15%)
May 13, 2024 4.830 4.880 4.630 4.660 255,727 -0.20(-4.12%)
May 10, 2024 4.960 4.960 4.810 4.860 116,114 -0.07(-1.42%)
May 09, 2024 4.940 4.980 4.900 4.930 101,229 +0.03(+0.61%)
May 08, 2024 4.940 4.985 4.880 4.900 49,193 -0.06(-1.21%)
May 07, 2024 4.950 4.980 4.860 4.960 106,795 +0.06(+1.22%)
May 06, 2024 4.860 4.950 4.860 4.900 103,061 +0.12(+2.51%)
May 03, 2024 4.840 4.880 4.770 4.780 83,768 -0.04(-0.83%)
May 02, 2024 4.940 4.940 4.820 4.820 72,387 -0.11(-2.23%)
May 01, 2024 4.900 5.060 4.900 4.930 109,989 -0.01(-0.20%)
Apr 30, 2024 5.060 5.060 4.860 4.940 114,831 -0.15(-2.95%)
Apr 29, 2024 5.170 5.170 5.060 5.090 96,042 -0.03(-0.59%)
Apr 26, 2024 5.120 5.150 5.030 5.120 106,222 +0.10(+1.99%)
Apr 25, 2024 5.000 5.150 4.990 5.020 86,609 +0.03(+0.60%)
Apr 24, 2024 5.140 5.200 4.990 4.990 71,627 -0.21(-4.04%)
Apr 23, 2024 4.950 5.230 4.910 5.200 130,655 +0.28(+5.69%)
Apr 22, 2024 5.000 5.060 4.890 4.920 138,771 -0.15(-2.96%)
Apr 19, 2024 5.110 5.130 5.020 5.070 84,496 +0.03(+0.60%)
Apr 18, 2024 5.080 5.160 5.010 5.040 93,834 +0.02(+0.40%)
Apr 17, 2024 5.100 5.180 5.010 5.020 177,558 -0.11(-2.14%)
Apr 16, 2024 5.110 5.140 5.010 5.130 115,403 +0.00(+0.00%)
Apr 15, 2024 5.350 5.620 5.100 5.130 427,271 -0.20(-3.75%)
Apr 12, 2024 5.410 5.710 5.290 5.330 532,190 +0.04(+0.76%)
Apr 11, 2024 5.300 5.300 5.120 5.290 257,492 +0.06(+1.15%)
Apr 10, 2024 5.300 5.360 5.190 5.230 273,814 -0.09(-1.69%)
Apr 09, 2024 5.520 5.520 5.300 5.320 209,960 -0.09(-1.66%)
Apr 08, 2024 5.350 5.605 5.340 5.410 467,684 +0.09(+1.69%)
Apr 05, 2024 4.940 5.330 4.860 5.320 734,320 +0.41(+8.35%)
Apr 04, 2024 5.090 5.090 4.870 4.910 197,290 -0.14(-2.77%)
Apr 03, 2024 4.900 5.050 4.880 5.050 208,983 +0.15(+3.06%)
Apr 02, 2024 5.020 5.070 4.890 4.900 198,492 -0.11(-2.20%)
Apr 01, 2024 5.070 5.120 4.940 5.010 203,391 +0.02(+0.40%)
Mar 28, 2024 4.990 0 +0.19(+3.96%)
Mar 27, 2024 4.660 4.830 4.620 4.800 147,928 +0.17(+3.67%)
Mar 26, 2024 4.640 4.660 4.510 4.630 94,370 +0.08(+1.76%)
Mar 25, 2024 4.670 4.770 4.520 4.550 137,547 -0.11(-2.36%)
Mar 22, 2024 4.760 4.760 4.600 4.660 103,042 -0.07(-1.48%)
Mar 21, 2024 4.890 4.920 4.680 4.730 199,115 -0.08(-1.66%)
Mar 20, 2024 4.710 4.890 4.650 4.810 118,213 +0.12(+2.56%)
Mar 19, 2024 4.810 4.810 4.670 4.690 93,506 -0.14(-2.90%)
Mar 18, 2024 4.950 4.950 4.710 4.830 130,742 -0.08(-1.63%)
Mar 15, 2024 5.000 5.000 4.885 4.910 188,266 -0.12(-2.39%)
Mar 14, 2024 5.020 5.060 4.940 5.030 124,771 -0.03(-0.59%)
Mar 13, 2024 4.790 5.190 4.790 5.060 475,968 +0.27(+5.64%)
Mar 12, 2024 4.800 4.830 4.610 4.790 146,620 -0.04(-0.83%)
Mar 11, 2024 4.710 4.990 4.700 4.830 275,753 +0.13(+2.77%)
Mar 08, 2024 4.810 4.810 4.640 4.700 194,072 -0.09(-1.88%)
Mar 07, 2024 4.740 4.790 4.610 4.790 150,830 +0.11(+2.35%)
Mar 06, 2024 4.620 4.720 4.600 4.680 168,970 +0.09(+1.96%)
Mar 05, 2024 4.700 4.700 4.520 4.590 223,680 +0.00(+0.00%)
Mar 04, 2024 4.340 4.590 4.340 4.590 186,753 +0.26(+6.00%)
Mar 01, 2024 4.290 4.340 4.100 4.330 213,527 +0.10(+2.36%)
Feb 29, 2024 4.240 4.270 4.130 4.230 111,383 +0.10(+2.42%)
Feb 28, 2024 4.200 4.230 4.120 4.130 129,719 -0.06(-1.43%)
Feb 27, 2024 4.310 4.310 4.180 4.190 52,431 -0.12(-2.78%)
Feb 26, 2024 4.300 4.310 4.200 4.310 40,115 +0.00(+0.00%)
Feb 23, 2024 4.270 4.320 4.150 4.310 57,725 +0.08(+1.89%)
Feb 22, 2024 4.360 4.360 4.230 4.230 148,993 -0.12(-2.76%)
Feb 21, 2024 4.450 4.450 4.330 4.350 82,370 -0.12(-2.68%)
Feb 20, 2024 4.590 4.590 4.450 4.470 50,303 -0.12(-2.61%)
Feb 16, 2024 4.590 0 +0.01(+0.22%)
Feb 15, 2024 4.440 4.580 4.415 4.580 167,703 +0.21(+4.81%)
Feb 14, 2024 4.370 4.380 4.300 4.370 64,204 -0.01(-0.23%)
Feb 13, 2024 4.470 4.500 4.290 4.380 245,742 -0.11(-2.45%)
Feb 12, 2024 4.370 4.530 4.340 4.490 92,207 +0.15(+3.46%)
Feb 09, 2024 4.350 4.400 4.290 4.340 35,089 -0.05(-1.14%)
Feb 08, 2024 4.460 4.480 4.360 4.390 41,374 -0.04(-0.90%)
Feb 07, 2024 4.450 4.510 4.370 4.430 106,572 -0.04(-0.89%)
Feb 06, 2024 4.390 4.470 4.350 4.470 56,065 +0.13(+3.00%)
Feb 05, 2024 4.370 4.390 4.260 4.340 97,299 -0.03(-0.69%)
Feb 02, 2024 4.450 4.470 4.280 4.370 108,018 -0.20(-4.38%)
Feb 01, 2024 4.430 4.570 4.360 4.570 127,035 +0.26(+6.03%)
Jan 31, 2024 4.310 4.450 4.290 4.310 146,436 +0.03(+0.70%)
Jan 30, 2024 4.290 4.340 4.230 4.280 92,095 +0.03(+0.71%)
Jan 29, 2024 4.240 4.270 4.170 4.250 71,924 +0.02(+0.47%)
Jan 26, 2024 4.180 4.240 4.160 4.230 105,013 +0.06(+1.44%)
Jan 25, 2024 4.200 4.200 4.080 4.170 53,610 +0.04(+0.97%)
Jan 24, 2024 4.310 4.310 4.100 4.130 91,971 -0.11(-2.59%)
Jan 23, 2024 4.170 4.270 4.115 4.240 88,565 +0.12(+2.91%)
Jan 22, 2024 4.120 4.180 4.080 4.120 38,729 -0.04(-0.96%)
Jan 19, 2024 4.250 4.250 4.085 4.160 99,957 -0.09(-2.12%)
Jan 18, 2024 4.230 4.260 4.130 4.250 121,360 +0.02(+0.47%)
Jan 17, 2024 4.340 4.340 4.180 4.230 160,269 -0.11(-2.53%)
Jan 16, 2024 4.440 4.440 4.280 4.340 155,766 -0.18(-3.98%)
Jan 15, 2024 4.480 4.530 4.470 4.520 44,424 +0.05(+1.12%)
Jan 12, 2024 4.590 4.610 4.450 4.470 64,461 +0.06(+1.36%)
Jan 11, 2024 4.600 4.610 4.370 4.410 98,375 -0.20(-4.34%)
Jan 10, 2024 4.560 4.610 4.470 4.610 119,644 +0.05(+1.10%)
Jan 09, 2024 4.670 4.670 4.510 4.560 96,211 -0.09(-1.94%)
Jan 08, 2024 4.650 4.700 4.600 4.650 102,125 -0.12(-2.52%)
Jan 05, 2024 4.720 4.870 4.680 4.770 133,904 +0.05(+1.06%)
Jan 04, 2024 4.600 4.730 4.490 4.720 144,610 +0.23(+5.12%)
Jan 03, 2024 4.550 4.620 4.460 4.490 137,910 -0.09(-1.97%)
Jan 02, 2024 4.690 4.730 4.550 4.580 159,913 -0.09(-1.93%)
Dec 29, 2023 4.670 0 +0.01(+0.21%)
Dec 28, 2023 4.740 4.760 4.660 4.660 59,477 -0.09(-1.89%)
Dec 27, 2023 4.710 4.760 4.650 4.750 202,945 +0.09(+1.93%)
Dec 22, 2023 4.660 0 -0.01(-0.21%)
Dec 21, 2023 4.680 4.750 4.620 4.670 167,170 -0.01(-0.21%)
Dec 20, 2023 4.860 4.860 4.680 4.680 87,911 -0.18(-3.70%)
Dec 19, 2023 4.690 4.880 4.660 4.860 131,659 +0.17(+3.62%)
Dec 18, 2023 4.720 4.730 4.650 4.690 94,379 -0.09(-1.88%)
Dec 15, 2023 4.720 4.780 4.630 4.780 281,774 -0.02(-0.42%)
Dec 14, 2023 4.940 5.020 4.770 4.800 118,616 -0.05(-1.03%)
Dec 13, 2023 4.590 4.870 4.520 4.850 185,133 +0.28(+6.13%)
Dec 12, 2023 4.770 4.770 4.520 4.570 132,266 -0.22(-4.59%)
Dec 11, 2023 4.750 4.800 4.650 4.790 111,870 +0.05(+1.05%)
Dec 08, 2023 4.750 4.780 4.670 4.740 94,947 -0.07(-1.46%)
Dec 07, 2023 4.870 4.870 4.750 4.810 106,765 -0.05(-1.03%)
Dec 06, 2023 4.900 4.990 4.850 4.860 79,505 +0.00(+0.00%)
Dec 05, 2023 4.950 4.970 4.820 4.860 119,169 -0.16(-3.19%)
Dec 04, 2023 5.090 5.100 4.940 5.020 115,268 -0.13(-2.52%)
Dec 01, 2023 4.990 5.170 4.900 5.150 188,908 +0.12(+2.39%)
Nov 30, 2023 5.060 5.070 5.020 5.030 73,970 -0.13(-2.52%)
Nov 29, 2023 5.220 5.300 5.100 5.160 139,407 -0.18(-3.37%)
Nov 28, 2023 5.000 5.340 4.970 5.340 298,757 +0.34(+6.80%)
Nov 27, 2023 4.930 5.080 4.930 5.000 204,612 +0.07(+1.42%)
Nov 24, 2023 5.020 5.050 4.920 4.930 63,726 +0.00(+0.00%)
Nov 23, 2023 5.000 5.000 4.910 4.930 27,614 -0.05(-1.00%)
Nov 22, 2023 5.030 5.060 4.940 4.980 73,590 -0.08(-1.58%)
Nov 21, 2023 5.000 5.130 5.000 5.060 146,209 +0.17(+3.48%)
Nov 20, 2023 4.920 4.950 4.860 4.890 75,511 -0.07(-1.41%)
Nov 17, 2023 5.080 5.080 4.900 4.960 127,016 -0.06(-1.20%)
Nov 16, 2023 4.850 5.040 4.850 5.020 211,289 +0.23(+4.80%)
Nov 15, 2023 4.970 4.970 4.740 4.790 153,246 -0.16(-3.23%)
Nov 14, 2023 4.880 4.960 4.820 4.950 202,701 +0.20(+4.21%)
Nov 13, 2023 4.770 4.790 4.650 4.750 236,298 -0.03(-0.63%)
Nov 10, 2023 4.980 4.980 4.700 4.780 244,392 -0.17(-3.43%)
Nov 09, 2023 5.050 5.110 4.940 4.950 100,644 -0.08(-1.59%)
Nov 08, 2023 5.070 5.150 5.010 5.030 108,421 -0.05(-0.98%)
Nov 07, 2023 5.040 5.100 4.940 5.080 123,384 -0.04(-0.78%)
Nov 06, 2023 5.180 5.190 5.080 5.120 116,073 -0.06(-1.16%)
Nov 03, 2023 5.150 5.210 5.110 5.180 715,541 +0.05(+0.97%)
Nov 02, 2023 5.120 5.150 5.000 5.130 134,548 +0.00(+0.00%)
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.