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

(TSV: NFG )

4.440 -0.020 (-0.45%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 11, 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 08, 2023 6.750 6.750 6.490 6.580 81,264 -0.11(-1.64%)
May 05, 2023 6.720 6.800 6.575 6.690 137,461 -0.25(-3.60%)
May 04, 2023 6.630 7.000 6.630 6.940 278,684 +0.42(+6.44%)
May 03, 2023 6.590 6.680 6.510 6.520 151,737 -0.07(-1.06%)
May 02, 2023 6.180 6.690 6.130 6.590 247,896 +0.43(+6.98%)
May 01, 2023 6.200 6.370 6.140 6.160 73,191 +0.03(+0.49%)
Apr 28, 2023 6.200 6.370 6.110 6.130 62,545 -0.17(-2.70%)
Apr 27, 2023 6.260 6.300 6.110 6.300 57,639 +0.02(+0.32%)
Apr 26, 2023 6.280 6.400 6.210 6.280 67,736 +0.11(+1.78%)
Apr 25, 2023 6.190 6.250 5.880 6.170 158,670 -0.01(-0.16%)
Apr 24, 2023 6.350 6.350 6.160 6.180 60,851 -0.24(-3.74%)
Apr 21, 2023 6.450 6.590 6.300 6.420 83,953 -0.04(-0.62%)
Apr 20, 2023 6.610 6.650 6.430 6.460 75,224 -0.14(-2.12%)
Apr 19, 2023 6.800 6.800 6.580 6.600 122,732 -0.23(-3.37%)
Apr 18, 2023 7.090 7.090 6.810 6.830 89,591 -0.06(-0.87%)
Apr 17, 2023 6.950 7.010 6.840 6.890 66,957 -0.10(-1.43%)
Apr 14, 2023 6.980 7.140 6.810 6.990 106,585 -0.15(-2.10%)
Apr 13, 2023 7.500 7.600 7.130 7.140 236,544 -0.28(-3.77%)
Apr 12, 2023 7.310 7.600 7.300 7.420 165,519 +0.12(+1.64%)
Apr 11, 2023 6.890 7.340 6.890 7.300 152,769 +0.42(+6.10%)
Apr 10, 2023 7.000 7.090 6.800 6.880 110,101 -0.16(-2.27%)
Apr 06, 2023 7.040 0 +0.04(+0.57%)
Apr 05, 2023 7.290 7.420 6.950 7.000 168,887 -0.26(-3.58%)
Apr 04, 2023 6.930 7.360 6.850 7.260 452,388 +0.34(+4.91%)
Apr 03, 2023 6.660 6.950 6.660 6.920 130,802 +0.24(+3.59%)
Mar 31, 2023 6.820 6.970 6.660 6.680 91,203 -0.29(-4.16%)
Mar 30, 2023 6.930 6.970 6.500 6.970 202,250 +0.11(+1.60%)
Mar 29, 2023 6.900 6.970 6.650 6.860 87,282 -0.09(-1.29%)
Mar 28, 2023 6.430 6.960 6.360 6.950 214,570 +0.60(+9.45%)
Mar 27, 2023 6.280 6.420 6.110 6.350 129,746 +0.02(+0.32%)
Mar 24, 2023 6.720 6.720 6.210 6.330 141,398 -0.23(-3.51%)
Mar 23, 2023 6.520 6.750 6.490 6.560 106,324 +0.06(+0.92%)
Mar 22, 2023 6.310 6.620 6.290 6.500 203,588 +0.22(+3.50%)
Mar 21, 2023 6.490 6.550 6.200 6.280 206,493 -0.27(-4.12%)
Mar 20, 2023 6.100 6.620 5.960 6.550 344,871 +0.54(+8.99%)
Mar 17, 2023 5.760 6.200 5.740 6.010 1,434,701 +0.35(+6.18%)
Mar 16, 2023 5.880 5.900 5.640 5.660 183,151 -0.24(-4.07%)
Mar 15, 2023 5.770 6.000 5.650 5.900 531,991 +0.25(+4.42%)
Mar 14, 2023 5.600 5.800 5.500 5.650 448,718 -0.04(-0.70%)
Mar 13, 2023 5.190 5.690 5.150 5.690 454,358 +0.82(+16.84%)
Mar 10, 2023 4.990 5.060 4.840 4.870 88,803 -0.03(-0.61%)
Mar 09, 2023 4.850 4.950 4.830 4.900 68,697 +0.08(+1.66%)
Mar 08, 2023 4.810 4.850 4.760 4.820 49,260 +0.05(+1.05%)
Mar 07, 2023 4.920 4.920 4.730 4.770 99,129 -0.19(-3.83%)
Mar 06, 2023 5.100 5.100 4.890 4.960 76,445 -0.12(-2.36%)
Mar 03, 2023 5.120 5.120 4.960 5.080 147,865 +0.09(+1.80%)
Mar 02, 2023 5.250 5.250 4.990 4.990 95,213 -0.24(-4.59%)
Mar 01, 2023 4.780 5.230 4.780 5.230 449,488 +0.53(+11.28%)
Feb 28, 2023 4.680 4.700 4.500 4.700 98,085 +0.06(+1.29%)
Feb 27, 2023 4.550 4.710 4.470 4.640 139,323 +0.10(+2.20%)
Feb 24, 2023 4.500 4.540 4.410 4.540 78,899 +0.01(+0.22%)
Feb 23, 2023 4.500 4.560 4.450 4.530 98,022 +0.03(+0.67%)
Feb 22, 2023 4.640 4.700 4.500 4.500 137,232 -0.21(-4.46%)
Feb 21, 2023 4.850 4.860 4.640 4.710 87,339 -0.15(-3.09%)
Feb 17, 2023 4.860 0 +0.03(+0.62%)
Feb 16, 2023 4.790 4.890 4.730 4.830 57,761 +0.06(+1.26%)
Feb 15, 2023 4.880 4.880 4.700 4.770 77,050 -0.13(-2.65%)
Feb 14, 2023 4.940 4.940 4.740 4.900 85,543 -0.01(-0.20%)
Feb 13, 2023 4.950 4.970 4.820 4.910 54,111 -0.04(-0.81%)
Feb 10, 2023 4.910 4.950 4.780 4.950 72,323 +0.04(+0.81%)
Feb 09, 2023 5.200 5.200 4.900 4.910 153,059 -0.21(-4.10%)
Feb 08, 2023 5.150 5.160 5.090 5.120 30,667 -0.06(-1.16%)
Feb 07, 2023 5.210 5.260 5.100 5.180 45,638 +0.05(+0.97%)
Feb 06, 2023 5.260 5.260 5.110 5.130 78,105 +0.01(+0.20%)
Feb 03, 2023 5.200 5.270 5.100 5.120 85,901 -0.08(-1.54%)
Feb 02, 2023 5.420 5.450 5.200 5.200 78,141 -0.18(-3.35%)
Feb 01, 2023 5.290 5.380 5.120 5.380 46,415 +0.10(+1.89%)
Jan 31, 2023 5.150 5.280 5.100 5.280 45,412 +0.13(+2.52%)
Jan 30, 2023 5.250 5.290 5.130 5.150 66,523 -0.11(-2.09%)
Jan 27, 2023 5.370 5.380 5.200 5.260 71,454 -0.02(-0.38%)
Jan 26, 2023 5.480 5.480 5.140 5.280 144,248 -0.22(-4.00%)
Jan 25, 2023 5.300 5.510 5.250 5.500 105,828 +0.14(+2.61%)
Jan 24, 2023 5.010 5.370 5.010 5.360 202,447 +0.37(+7.41%)
Jan 23, 2023 4.980 5.090 4.920 4.990 54,904 -0.01(-0.20%)
Jan 20, 2023 5.100 5.100 4.960 5.000 126,621 -0.06(-1.19%)
Jan 19, 2023 4.930 5.100 4.850 5.060 216,688 +0.11(+2.22%)
Jan 18, 2023 5.250 5.250 4.880 4.950 288,936 -0.20(-3.88%)
Jan 17, 2023 5.210 5.210 5.060 5.150 126,599 -0.07(-1.34%)
Jan 16, 2023 5.240 5.300 5.215 5.220 88,126 -0.01(-0.19%)
Jan 13, 2023 5.440 5.440 5.210 5.230 162,557 -0.20(-3.68%)
Jan 12, 2023 5.290 5.450 5.190 5.430 220,177 +0.25(+4.83%)
Jan 11, 2023 5.350 5.350 5.180 5.180 121,562 -0.16(-3.00%)
Jan 10, 2023 5.450 5.450 5.290 5.340 103,511 -0.06(-1.11%)
Jan 09, 2023 5.500 5.500 5.400 5.400 100,904 -0.05(-0.92%)
Jan 06, 2023 5.500 5.550 5.410 5.450 165,652 -0.01(-0.18%)
Jan 05, 2023 5.530 5.570 5.410 5.460 120,061 -0.14(-2.50%)
Jan 04, 2023 5.740 5.800 5.470 5.600 226,442 -0.04(-0.71%)
Jan 03, 2023 5.510 5.700 5.460 5.640 193,971 +0.19(+3.49%)
Dec 30, 2022 5.450 0 +0.18(+3.42%)
Dec 29, 2022 5.400 5.420 5.210 5.270 118,780 -0.09(-1.68%)
Dec 28, 2022 5.300 5.380 5.170 5.360 131,756 +0.02(+0.37%)
Dec 23, 2022 5.340 0 +0.25(+4.91%)
Dec 22, 2022 5.230 5.230 5.020 5.090 178,506 -0.14(-2.68%)
Dec 21, 2022 5.150 5.280 5.140 5.230 83,879 +0.12(+2.35%)
Dec 20, 2022 5.120 5.340 5.090 5.110 247,962 -0.01(-0.20%)
Dec 19, 2022 5.380 5.380 5.080 5.120 98,448 -0.16(-3.03%)
Dec 16, 2022 5.330 5.480 5.220 5.280 352,677 -0.10(-1.86%)
Dec 15, 2022 5.360 5.440 5.320 5.380 67,210 -0.04(-0.74%)
Dec 14, 2022 5.490 5.540 5.410 5.420 95,583 -0.04(-0.73%)
Dec 13, 2022 5.620 5.640 5.360 5.460 344,896 -0.07(-1.27%)
Dec 12, 2022 5.520 5.580 5.450 5.530 161,940 -0.02(-0.36%)
Dec 09, 2022 5.600 5.640 5.520 5.550 283,286 -0.01(-0.18%)
Dec 08, 2022 5.600 5.630 5.390 5.560 835,879 -0.66(-10.61%)
Dec 07, 2022 6.300 6.600 6.170 6.220 204,332 -0.01(-0.16%)
Dec 06, 2022 6.550 6.600 6.230 6.230 147,568 -0.20(-3.11%)
Dec 05, 2022 6.500 6.790 6.390 6.430 247,663 -0.04(-0.62%)
Dec 02, 2022 6.090 6.600 6.020 6.470 159,367 +0.29(+4.69%)
Dec 01, 2022 6.000 6.390 5.990 6.180 201,893 +0.32(+5.46%)
Nov 30, 2022 6.050 6.050 5.830 5.860 348,757 -0.17(-2.82%)
Nov 29, 2022 5.800 6.120 5.800 6.030 197,919 +0.37(+6.54%)
Nov 28, 2022 5.120 5.680 5.030 5.660 309,212 +0.76(+15.51%)
Nov 25, 2022 4.960 4.970 4.800 4.900 38,272 -0.06(-1.21%)
Nov 24, 2022 4.950 4.990 4.950 4.960 27,249 -0.04(-0.80%)
Nov 23, 2022 5.000 5.050 4.920 5.000 114,683 +0.01(+0.20%)
Nov 22, 2022 4.800 4.990 4.800 4.990 75,482 +0.21(+4.39%)
Nov 21, 2022 4.870 4.900 4.720 4.780 48,596 -0.04(-0.83%)
Nov 18, 2022 4.780 4.840 4.780 4.820 22,992 +0.04(+0.84%)
Nov 17, 2022 4.870 4.910 4.770 4.780 88,935 -0.12(-2.45%)
Nov 16, 2022 4.860 4.980 4.740 4.900 98,489 +0.10(+2.08%)
Nov 15, 2022 4.940 4.940 4.710 4.800 88,053 -0.10(-2.04%)
Nov 14, 2022 4.950 4.970 4.880 4.900 54,426 -0.10(-2.00%)
Nov 11, 2022 5.100 5.130 4.940 5.000 160,109 -0.10(-1.96%)
Nov 10, 2022 4.890 5.150 4.820 5.100 279,595 +0.34(+7.14%)
Nov 09, 2022 4.920 4.980 4.650 4.760 95,162 -0.22(-4.42%)
Nov 08, 2022 4.930 5.030 4.850 4.980 154,852 +0.02(+0.40%)
Nov 07, 2022 4.990 5.020 4.860 4.960 62,308 -0.02(-0.40%)
Nov 04, 2022 4.910 5.010 4.830 4.980 72,893 +0.18(+3.75%)
Nov 03, 2022 4.630 4.870 4.630 4.800 42,040 +0.18(+3.90%)
Nov 02, 2022 5.010 5.060 4.610 4.620 114,933 -0.41(-8.15%)
Nov 01, 2022 5.020 5.090 4.910 5.030 97,556 +0.12(+2.44%)
Oct 31, 2022 4.690 4.980 4.630 4.910 66,769 +0.18(+3.81%)
Oct 28, 2022 4.570 4.730 4.570 4.730 94,476 +0.15(+3.28%)
Oct 27, 2022 4.760 4.800 4.580 4.580 58,872 -0.18(-3.78%)
Oct 26, 2022 4.710 4.840 4.710 4.760 58,054 +0.01(+0.21%)
Oct 25, 2022 4.800 4.890 4.720 4.750 16,659 +0.01(+0.21%)
Oct 24, 2022 4.900 4.900 4.650 4.740 38,063 -0.16(-3.27%)
Oct 21, 2022 4.970 5.000 4.860 4.900 97,549 -0.03(-0.61%)
Oct 20, 2022 4.970 5.100 4.890 4.930 75,452 +0.02(+0.41%)
Oct 19, 2022 5.150 5.150 4.910 4.910 69,239 -0.26(-5.03%)
Oct 18, 2022 5.170 5.350 5.140 5.170 96,599 +0.06(+1.17%)
Oct 17, 2022 5.100 5.200 5.055 5.110 85,630 +0.13(+2.61%)
Oct 14, 2022 5.070 5.085 4.950 4.980 56,903 -0.06(-1.19%)
Oct 13, 2022 5.030 5.120 4.920 5.040 94,070 -0.17(-3.17%)
Oct 12, 2022 5.030 5.240 5.030 5.205 53,695 +0.13(+2.66%)
Oct 11, 2022 5.180 5.260 5.000 5.070 103,178 -0.06(-1.17%)
Oct 07, 2022 5.130 0 -0.14(-2.66%)
Oct 06, 2022 5.240 5.280 5.215 5.270 57,742 +0.08(+1.54%)
Oct 05, 2022 5.200 5.260 5.130 5.190 42,646 +0.02(+0.39%)
Oct 04, 2022 5.310 5.350 5.140 5.170 107,048 +0.00(+0.00%)
Oct 03, 2022 4.950 5.250 4.940 5.170 158,369 +0.28(+5.73%)
Sep 30, 2022 4.600 4.980 4.600 4.890 125,679 +0.27(+5.84%)
Sep 29, 2022 4.650 4.650 4.430 4.620 83,489 -0.02(-0.43%)
Sep 28, 2022 4.450 4.690 4.440 4.640 154,152 +0.23(+5.22%)
Sep 27, 2022 4.320 4.550 4.320 4.410 105,834 +0.10(+2.32%)
Sep 26, 2022 4.580 4.610 4.030 4.310 246,671 -0.20(-4.43%)
Sep 23, 2022 4.760 4.850 4.480 4.510 97,342 -0.46(-9.26%)
Sep 22, 2022 5.000 5.050 4.900 4.970 86,629 -0.03(-0.60%)
Sep 21, 2022 4.930 5.100 4.930 5.000 121,220 -0.01(-0.20%)
Sep 20, 2022 4.920 5.050 4.860 5.010 75,908 +0.02(+0.40%)
Sep 19, 2022 5.000 5.050 4.880 4.990 60,105 -0.11(-2.16%)
Sep 16, 2022 4.770 5.100 4.650 5.100 333,992 +0.25(+5.15%)
Sep 15, 2022 5.150 5.200 4.770 4.850 174,030 -0.22(-4.34%)
Sep 14, 2022 4.700 5.120 4.700 5.070 163,135 +0.36(+7.64%)
Sep 13, 2022 4.610 4.730 4.535 4.710 107,668 +0.12(+2.61%)
Sep 12, 2022 4.640 4.760 4.590 4.590 106,618 +0.02(+0.44%)
Sep 09, 2022 4.400 4.600 4.360 4.570 92,350 +0.23(+5.30%)
Sep 08, 2022 4.510 4.570 4.250 4.340 64,584 -0.18(-3.98%)
Sep 07, 2022 4.310 4.590 4.230 4.520 95,031 +0.24(+5.61%)
Sep 06, 2022 4.730 4.730 4.280 4.280 96,650 -0.37(-7.96%)
Sep 02, 2022 4.650 0 +0.13(+2.88%)
Sep 01, 2022 4.740 4.750 4.500 4.520 123,210 -0.21(-4.44%)
Aug 31, 2022 4.780 4.900 4.730 4.730 58,831 -0.07(-1.46%)
Aug 30, 2022 4.920 4.920 4.710 4.800 44,085 -0.10(-2.04%)
Aug 29, 2022 5.070 5.220 4.900 4.900 117,698 -0.25(-4.85%)
Aug 26, 2022 5.250 5.250 5.120 5.150 65,512 -0.07(-1.34%)
Aug 25, 2022 5.240 5.250 5.140 5.220 59,577 -0.03(-0.57%)
Aug 24, 2022 5.210 5.350 5.210 5.250 62,536 -0.05(-0.94%)
Aug 23, 2022 5.230 5.370 5.210 5.300 57,379 +0.10(+1.92%)
Aug 22, 2022 5.160 5.230 5.050 5.200 58,432 -0.08(-1.52%)
Aug 19, 2022 5.380 5.380 5.260 5.280 63,082 -0.13(-2.40%)
Aug 18, 2022 5.390 5.470 5.350 5.410 43,086 +0.03(+0.56%)
Aug 17, 2022 5.410 5.500 5.280 5.380 89,493 -0.15(-2.71%)
Aug 16, 2022 5.470 5.530 5.310 5.530 78,325 -0.02(-0.36%)
Aug 15, 2022 5.330 5.560 5.250 5.550 95,375 +0.06(+1.09%)
Aug 12, 2022 5.250 5.570 5.240 5.490 121,271 +0.20(+3.78%)
Aug 11, 2022 5.280 5.320 5.170 5.290 50,829 +0.05(+0.95%)
Aug 10, 2022 5.290 5.390 5.180 5.240 79,944 +0.08(+1.55%)
Aug 09, 2022 5.600 5.630 5.140 5.160 131,890 -0.44(-7.86%)
Aug 08, 2022 5.550 5.630 5.500 5.600 77,365 +0.12(+2.19%)
Aug 05, 2022 5.230 5.490 5.210 5.480 44,834 +0.09(+1.67%)
Aug 04, 2022 5.060 5.450 4.940 5.390 216,998 +0.40(+8.02%)
Aug 03, 2022 5.210 5.260 4.940 4.990 159,129 -0.27(-5.13%)
Aug 02, 2022 5.630 5.640 5.200 5.260 125,084 -0.26(-4.71%)
Jul 29, 2022 5.520 0 +0.20(+3.76%)
Jul 28, 2022 4.900 5.440 4.870 5.320 202,192 +0.52(+10.83%)
Jul 27, 2022 4.830 4.870 4.670 4.800 275,587 -0.06(-1.23%)
Jul 26, 2022 5.000 5.090 4.790 4.860 228,754 -0.12(-2.41%)
Jul 25, 2022 5.260 5.260 4.900 4.980 244,151 -0.19(-3.68%)
Jul 22, 2022 5.400 5.550 5.170 5.170 54,032 -0.21(-3.90%)
Jul 21, 2022 5.050 5.400 5.040 5.380 88,925 +0.37(+7.39%)
Jul 20, 2022 5.180 5.260 5.010 5.010 41,792 -0.17(-3.28%)
Jul 19, 2022 5.030 5.280 5.010 5.180 181,154 +0.16(+3.19%)
Jul 18, 2022 5.100 5.220 5.000 5.020 183,716 -0.19(-3.65%)
Jul 15, 2022 5.280 5.280 5.080 5.210 46,772 -0.04(-0.76%)
Jul 14, 2022 5.190 5.320 5.030 5.250 82,870 -0.10(-1.87%)
Jul 13, 2022 5.150 5.490 5.150 5.350 38,793 +0.09(+1.71%)
Jul 12, 2022 5.560 5.560 5.220 5.260 74,330 -0.31(-5.57%)
Jul 11, 2022 5.610 5.800 5.570 5.570 38,713 -0.24(-4.13%)
Jul 08, 2022 5.540 5.850 5.360 5.810 66,086 +0.25(+4.50%)
Jul 07, 2022 5.600 5.820 5.510 5.560 81,299 -0.09(-1.59%)
Jul 06, 2022 5.550 5.650 5.160 5.650 157,380 +0.10(+1.80%)
Jul 05, 2022 6.060 6.060 5.500 5.550 143,593 -0.42(-7.04%)
Jul 04, 2022 5.800 6.000 5.800 5.970 45,664 +0.20(+3.47%)
Jun 30, 2022 5.770 0 -0.27(-4.47%)
Jun 29, 2022 6.200 6.200 5.990 6.040 40,300 -0.05(-0.82%)
Jun 28, 2022 6.320 6.330 6.000 6.090 63,940 -0.22(-3.49%)
Jun 27, 2022 6.300 6.490 6.280 6.310 36,285 +0.01(+0.16%)
Jun 24, 2022 6.190 6.300 6.060 6.300 128,512 +0.13(+2.11%)
Jun 23, 2022 6.790 6.930 6.110 6.170 302,582 -0.61(-9.00%)
Jun 22, 2022 6.810 7.020 6.760 6.780 22,733 -0.05(-0.73%)
Jun 21, 2022 6.870 7.020 6.820 6.830 42,162 -0.10(-1.44%)
Jun 20, 2022 6.720 6.990 6.720 6.930 19,667 -0.06(-0.86%)
Jun 17, 2022 7.050 7.050 6.740 6.990 490,122 -0.02(-0.29%)
Jun 16, 2022 6.850 7.060 6.660 7.010 140,597 +0.11(+1.59%)
Jun 15, 2022 6.980 6.980 6.620 6.900 205,644 +0.18(+2.68%)
Jun 14, 2022 6.850 6.900 6.660 6.720 272,094 -0.22(-3.17%)
Jun 13, 2022 7.000 7.140 6.780 6.940 151,411 -0.21(-2.94%)
Jun 10, 2022 6.840 7.280 6.750 7.150 379,690 +0.26(+3.77%)
Jun 09, 2022 7.090 7.090 6.860 6.890 216,676 -0.22(-3.09%)
Jun 08, 2022 7.250 7.250 7.080 7.110 126,146 -0.18(-2.47%)
Jun 07, 2022 7.200 7.300 7.070 7.290 80,920 +0.09(+1.25%)
Jun 06, 2022 7.310 7.430 7.070 7.200 116,251 +0.04(+0.56%)
Jun 03, 2022 7.350 7.460 7.160 7.160 41,597 -0.34(-4.53%)
Jun 02, 2022 7.050 7.500 7.050 7.500 85,995 +0.53(+7.60%)
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.