National Fuel Gas Company Common Stockのデータ

National Fuel Gas Company Common Stockの基本情報

名前 National Fuel Gas Company Common Stock
ティッカー NFG
United States
上場年 nan
セクター Public Utilities

National Fuel Gas Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.61 44.22 44.4 45.35 541400.0 45.35
2021-02-12 44.15 43.48 43.88 43.99 419900.0 43.99
2021-02-11 44.42 43.34 43.93 43.97 424900.0 43.97
2021-02-10 43.97 43.0 43.24 43.76 344500.0 43.76
2021-02-09 43.42 42.77 43.4 42.92 289700.0 42.92
2021-02-08 43.22 42.23 42.34 43.2 418800.0 43.2
2021-02-05 42.96 41.57 41.64 42.21 427100.0 42.21
2021-02-04 41.33 40.23 40.67 41.32 544700.0 41.32
2021-02-03 41.03 40.21 40.81 40.55 434100.0 40.55
2021-02-02 41.39 40.62 41.19 40.87 371400.0 40.87
2021-02-01 41.22 40.0 40.28 40.81 403400.0 40.81
2021-01-29 41.16 40.01 40.66 40.26 1127000.0 40.26
2021-01-28 41.44 40.36 40.63 40.47 541400.0 40.47
2021-01-27 40.97 39.8 40.56 40.58 559900.0 40.58
2021-01-26 42.36 40.91 42.36 40.93 485400.0 40.93
2021-01-25 42.29 41.26 41.7 42.06 789400.0 42.06
2021-01-22 41.72 41.0 41.22 41.7 496200.0 41.7
2021-01-21 42.73 41.33 42.53 41.51 522900.0 41.51
2021-01-20 42.74 41.99 42.7 42.67 464400.0 42.67
2021-01-19 44.37 42.6 44.37 42.83 511100.0 42.83
2021-01-15 44.73 43.02 43.76 44.28 1284200.0 44.28
2021-01-14 44.66 43.89 44.31 44.0 684100.0 44.0
2021-01-13 44.78 43.92 44.21 43.94 452600.0 43.94
2021-01-12 44.63 43.65 44.0 44.24 417600.0 44.24
2021-01-11 44.0 43.0 43.04 43.62 323300.0 43.62
2021-01-08 44.3 43.09 44.24 43.45 591100.0 43.45
2021-01-07 45.07 43.9 44.25 44.08 828100.0 44.08
2021-01-06 44.17 42.5 42.76 44.08 836500.0 44.08
2021-01-05 42.71 41.25 41.55 42.19 628500.0 42.19
2021-01-04 41.42 40.6 41.33 41.25 432600.0 41.25
2020-12-31 41.26 40.63 40.93 41.13 353500.0 41.13
2020-12-30 41.65 40.45 40.95 40.95 462200.0 40.95
2020-12-29 41.94 41.0 41.72 41.37 391000.0 40.92
2020-12-28 42.18 41.21 42.06 41.7 364500.0 41.25
2020-12-24 42.26 41.83 42.26 42.14 165400.0 41.69
2020-12-23 42.94 42.05 42.14 42.13 297700.0 41.68
2020-12-22 42.13 41.22 41.56 42.0 411000.0 41.55
2020-12-21 42.48 41.0 42.23 41.52 623800.0 41.07
2020-12-18 43.68 42.75 43.33 42.86 1285900.0 42.4
2020-12-17 43.92 42.89 43.22 43.14 444100.0 42.68
2020-12-16 43.76 43.11 43.76 43.32 374900.0 42.85
2020-12-15 43.74 42.62 42.7 43.63 482800.0 43.16
2020-12-14 44.05 42.59 43.47 42.6 377000.0 42.14
2020-12-11 43.44 42.97 42.97 43.11 319300.0 42.65
2020-12-10 43.22 42.5 42.5 43.19 321200.0 42.73
2020-12-09 42.6 41.88 42.22 42.51 296600.0 42.05
2020-12-08 42.32 41.17 41.17 42.05 353000.0 41.6
2020-12-07 41.91 41.26 41.43 41.47 373000.0 41.02
2020-12-04 41.82 41.15 41.15 41.68 271900.0 41.23
2020-12-03 41.1 39.99 40.63 41.06 526800.0 40.62
2020-12-02 41.14 40.64 40.79 40.84 395400.0 40.4
2020-12-01 41.81 40.31 41.52 40.78 407500.0 40.34
2020-11-30 42.18 41.15 41.88 41.17 490500.0 40.73
2020-11-27 42.54 41.84 42.48 42.0 116300.0 41.55
2020-11-25 43.29 42.45 43.25 42.57 249600.0 42.11
2020-11-24 43.48 42.6 42.66 43.16 389500.0 42.7
2020-11-23 42.32 41.09 41.32 42.06 259400.0 41.61
2020-11-20 41.4 40.84 41.24 41.17 376600.0 40.73
2020-11-19 41.75 40.58 41.64 41.42 386300.0 40.97
2020-11-18 43.22 41.75 42.84 41.88 360700.0 41.43
2020-11-17 42.91 41.72 41.96 42.62 362400.0 42.16
2020-11-16 42.55 41.78 42.37 42.22 612900.0 41.77
2020-11-13 42.02 40.87 40.96 41.9 263800.0 41.45
2020-11-12 41.73 40.41 41.33 40.62 406200.0 40.18
2020-11-11 41.78 40.68 41.09 41.75 430300.0 41.3
2020-11-10 41.28 39.0 39.33 41.08 576100.0 40.64
2020-11-09 40.16 38.8 39.69 38.96 522000.0 38.54
2020-11-06 40.75 37.87 40.35 38.17 508200.0 37.76
2020-11-05 41.64 40.29 41.03 40.35 355100.0 39.92
2020-11-04 41.9 40.84 41.11 40.86 358500.0 40.42
2020-11-03 41.69 40.87 40.87 41.34 500900.0 40.9
2020-11-02 40.71 39.83 40.45 40.42 480800.0 39.99
2020-10-30 40.32 39.32 39.84 39.96 1695900.0 39.53
2020-10-29 39.97 38.22 39.29 39.81 645400.0 39.38
2020-10-28 41.38 39.56 41.0 39.59 475600.0 39.16
2020-10-27 42.35 41.61 42.05 41.63 523900.0 41.18
2020-10-26 42.62 41.9 42.62 42.24 418800.0 41.79
2020-10-23 43.55 42.6 43.47 42.93 383200.0 42.47
2020-10-22 43.24 41.51 41.8 43.14 524000.0 42.68
2020-10-21 42.33 41.69 41.93 41.88 626200.0 41.43
2020-10-20 42.28 41.33 41.77 41.93 377400.0 41.48
2020-10-19 42.08 41.34 41.81 41.37 372100.0 40.92
2020-10-16 42.5 41.58 42.31 41.65 445400.0 41.2
2020-10-15 42.48 41.71 41.95 42.34 413000.0 41.88
2020-10-14 42.66 42.0 42.41 42.21 248600.0 41.76
2020-10-13 42.56 41.99 42.35 42.41 372000.0 41.95
2020-10-12 42.4 41.71 42.0 42.34 290200.0 41.88
2020-10-09 42.5 41.61 42.38 41.99 286000.0 41.54
2020-10-08 42.04 41.13 41.57 41.97 317000.0 41.52
2020-10-07 41.44 40.37 41.24 41.26 408600.0 40.82
2020-10-06 41.73 40.9 41.19 41.07 424100.0 40.63
2020-10-05 41.18 39.85 40.28 41.07 429500.0 40.63
2020-10-02 40.29 39.44 39.69 39.99 584100.0 39.56
2020-10-01 40.76 39.72 40.51 39.96 615500.0 39.53
2020-09-30 41.43 40.07 41.15 40.59 615800.0 40.15
2020-09-29 41.7 40.39 41.67 41.15 402900.0 40.71
2020-09-28 42.49 41.8 42.03 42.12 381400.0 41.23
2020-09-25 41.81 40.92 41.11 41.73 460300.0 40.84
2020-09-24 41.31 40.03 40.4 41.17 524100.0 40.3
2020-09-23 41.26 40.37 41.08 40.61 656800.0 39.75
2020-09-22 41.89 40.81 41.0 41.05 590700.0 40.18
2020-09-21 41.5 40.55 41.5 41.03 482300.0 40.16
2020-09-18 42.4 41.58 42.25 41.96 969000.0 41.07
2020-09-17 42.41 41.76 42.25 42.27 469800.0 41.37
2020-09-16 42.85 42.01 42.13 42.56 484100.0 41.66
2020-09-15 43.09 41.97 42.91 42.14 764400.0 41.25
2020-09-14 42.93 42.41 42.65 42.85 388600.0 41.94
2020-09-11 42.86 42.17 42.86 42.49 279600.0 41.59
2020-09-10 43.34 42.67 43.3 42.68 264600.0 41.77
2020-09-09 43.59 42.65 43.08 43.26 372900.0 42.34
2020-09-08 44.19 42.69 44.02 43.0 521500.0 42.09
2020-09-04 45.35 44.0 45.14 44.19 477500.0 43.25
2020-09-03 45.77 44.76 44.92 44.91 517600.0 43.96
2020-09-02 45.33 44.18 44.19 44.92 516200.0 43.97
2020-09-01 45.49 44.17 45.43 44.31 398500.0 43.37
2020-08-31 45.89 45.55 45.79 45.64 571500.0 44.67
2020-08-28 45.91 44.94 45.16 45.82 458900.0 44.85
2020-08-27 45.4 44.72 44.87 45.07 424700.0 44.11
2020-08-26 45.32 44.34 44.93 44.62 317200.0 43.67
2020-08-25 45.56 44.69 45.56 45.28 329700.0 44.32
2020-08-24 45.46 44.29 44.39 45.42 322100.0 44.46
2020-08-21 44.8 44.23 44.61 44.4 523200.0 43.46
2020-08-20 45.77 44.85 45.31 44.86 447400.0 43.91
2020-08-19 46.05 44.54 44.85 45.69 758100.0 44.72
2020-08-18 44.9 44.39 44.74 44.59 266700.0 43.64
2020-08-17 45.32 44.57 45.32 44.68 478800.0 43.73
2020-08-14 45.76 44.06 44.31 45.32 618200.0 44.36
2020-08-13 45.06 44.36 45.06 44.49 382700.0 43.55
2020-08-12 45.61 44.4 44.61 45.11 459500.0 44.15
2020-08-11 45.2 43.63 45.03 43.85 441300.0 42.92
2020-08-10 45.92 44.28 44.37 44.77 735100.0 43.82
2020-08-07 44.99 42.77 43.0 44.2 862700.0 43.26
2020-08-06 42.97 41.74 42.11 42.67 681600.0 41.77
2020-08-05 42.42 41.75 42.09 42.16 523400.0 41.27
2020-08-04 42.11 40.93 40.93 42.05 508700.0 41.16
2020-08-03 41.19 40.34 40.72 41.05 724500.0 40.18
2020-07-31 41.44 40.13 41.35 40.57 1686600.0 39.71
2020-07-30 41.62 40.58 40.87 41.43 470100.0 40.55
2020-07-29 41.57 40.63 41.37 41.44 511600.0 40.56
2020-07-28 42.07 41.14 41.14 41.46 411000.0 40.58
2020-07-27 41.69 40.96 41.5 41.31 596100.0 40.43
2020-07-24 42.48 41.29 41.82 41.44 467700.0 40.56
2020-07-23 42.0 40.87 41.34 41.96 464000.0 41.07
2020-07-22 41.38 40.31 40.76 41.24 746300.0 40.37
2020-07-21 41.68 40.31 40.45 41.11 474700.0 40.24
2020-07-20 40.86 39.84 40.82 40.06 648000.0 39.21
2020-07-17 41.35 40.77 40.82 40.9 336400.0 40.03
2020-07-16 41.43 40.48 40.75 40.85 306200.0 39.98
2020-07-15 41.69 40.6 41.0 40.82 426400.0 39.95
2020-07-14 40.65 39.86 39.86 40.45 364900.0 39.59
2020-07-13 40.75 39.89 40.34 39.97 491800.0 39.12
2020-07-10 40.41 39.59 39.63 40.12 651100.0 39.27
2020-07-09 41.32 39.28 41.32 39.77 569600.0 38.93
2020-07-08 42.33 41.07 42.33 41.32 453100.0 40.44
2020-07-07 42.86 41.18 41.47 42.4 851800.0 41.5
2020-07-06 42.22 41.34 41.96 41.84 585700.0 40.95
2020-07-02 41.79 40.85 41.25 41.28 507900.0 40.4
2020-07-01 42.13 40.33 41.7 40.93 763800.0 40.06
2020-06-30 42.17 40.57 40.62 41.93 880300.0 41.04
2020-06-29 40.66 39.65 39.85 40.56 571400.0 39.7
2020-06-26 40.14 39.38 39.7 39.86 863700.0 38.58
2020-06-25 40.52 39.34 40.06 40.0 945800.0 38.71
2020-06-24 40.55 39.65 39.89 40.34 747400.0 39.04
2020-06-23 40.92 40.15 40.76 40.25 595200.0 38.96
2020-06-22 40.76 40.02 40.69 40.26 559100.0 38.97
2020-06-19 42.2 40.59 42.01 40.68 1404800.0 39.37
2020-06-18 41.83 41.02 41.02 41.5 525100.0 40.17
2020-06-17 42.23 41.33 42.22 41.33 475500.0 40.0
2020-06-16 42.73 41.41 42.12 42.11 651100.0 40.76
2020-06-15 41.4 39.39 40.62 40.83 1168100.0 39.52
2020-06-12 41.99 40.32 41.77 41.46 1058900.0 40.13
2020-06-11 41.93 40.41 41.93 40.71 825600.0 39.4
2020-06-10 43.94 42.5 43.94 42.99 730800.0 41.61
2020-06-09 44.71 43.35 44.48 44.11 1055000.0 42.69
2020-06-08 45.04 42.5 42.58 44.87 1034400.0 43.43
2020-06-05 43.91 42.36 43.46 42.49 873900.0 41.12
2020-06-04 42.71 41.88 42.58 42.64 1025800.0 41.27
2020-06-03 43.66 42.66 42.98 42.93 670300.0 41.55
2020-06-02 42.76 41.39 42.52 42.54 1146300.0 41.17
2020-06-01 43.12 42.27 42.5 42.52 938600.0 41.15
2020-05-29 42.3 40.6 41.11 41.97 3248100.0 40.62
2020-05-28 43.69 42.86 43.45 43.04 461100.0 41.66
2020-05-27 43.65 42.34 43.62 42.83 562300.0 41.45
2020-05-26 43.29 42.26 42.81 43.0 482900.0 41.62
2020-05-22 42.15 41.21 41.55 41.91 404900.0 40.56
2020-05-21 41.95 41.07 41.07 41.77 496600.0 40.43
2020-05-20 42.0 40.87 40.87 41.3 326000.0 39.97
2020-05-19 41.99 40.37 41.57 40.38 511700.0 39.08
2020-05-18 41.9 40.79 41.01 41.57 896700.0 40.23
2020-05-15 40.37 39.62 39.86 39.96 691800.0 38.68
2020-05-14 40.57 39.04 40.18 40.03 726000.0 38.74
2020-05-13 40.97 39.89 40.47 40.83 825300.0 39.52
2020-05-12 42.23 40.58 42.13 40.66 633500.0 39.35
2020-05-11 42.37 41.32 42.04 41.88 767500.0 40.53
2020-05-08 42.31 41.15 41.4 42.2 577200.0 40.84
2020-05-07 41.61 40.23 40.81 40.78 987000.0 39.47
2020-05-06 39.96 38.67 39.61 38.73 793800.0 37.49
2020-05-05 41.39 39.27 39.93 39.71 853800.0 38.43
2020-05-04 40.05 38.37 40.0 38.93 818300.0 37.68
2020-05-01 41.92 39.93 41.05 40.4 944500.0 39.1
2020-04-30 43.0 40.59 43.0 41.0 3428500.0 39.68
2020-04-29 44.3 43.22 44.05 43.6 1484100.0 42.2
2020-04-28 44.67 42.54 43.64 43.04 588100.0 41.66
2020-04-27 43.82 41.49 42.2 43.54 603700.0 42.14
2020-04-24 42.11 40.75 40.96 42.02 611800.0 40.67
2020-04-23 41.84 40.7 41.42 40.87 553100.0 39.56
2020-04-22 41.98 40.21 41.6 40.66 775000.0 39.35
2020-04-21 41.15 39.96 40.07 40.63 480000.0 39.32
2020-04-20 41.56 40.42 40.75 41.05 654500.0 39.73
2020-04-17 41.82 40.6 40.66 41.55 525300.0 40.21
2020-04-16 40.49 38.35 39.52 40.06 794200.0 38.77
2020-04-15 39.8 37.75 38.21 39.74 812600.0 38.46
2020-04-14 39.55 38.19 39.21 39.01 495800.0 37.76
2020-04-13 39.48 38.06 39.48 38.49 571000.0 37.25
2020-04-09 39.94 38.28 38.9 39.2 571900.0 37.94
2020-04-08 38.46 36.69 37.04 38.08 483600.0 36.86
2020-04-07 38.32 36.87 37.69 37.19 967700.0 35.99
2020-04-06 37.33 35.81 36.76 36.88 545700.0 35.69
2020-04-03 36.23 34.33 35.43 35.56 1061800.0 34.42
2020-04-02 36.89 34.43 35.62 35.58 780100.0 34.44
2020-04-01 37.23 34.98 36.05 35.4 785400.0 34.26
2020-03-31 38.84 36.86 38.18 37.29 703600.0 36.09
2020-03-30 38.48 34.92 35.2 38.18 734300.0 36.95
2020-03-27 37.05 34.01 36.06 36.13 606000.0 34.55
2020-03-26 37.78 34.93 35.24 37.51 536800.0 35.87
2020-03-25 36.7 33.12 36.1 34.93 1058600.0 33.4
2020-03-24 36.42 33.96 34.56 36.13 806500.0 34.55
2020-03-23 34.32 31.58 33.7 33.1 923400.0 31.65
2020-03-20 35.75 33.29 33.8 33.99 1334200.0 32.5
2020-03-19 35.78 33.01 35.04 33.68 1241000.0 32.21
2020-03-18 40.7 32.43 40.7 35.16 1568900.0 33.62
2020-03-17 41.66 36.81 37.31 41.44 2083300.0 39.63
2020-03-16 38.96 33.89 34.23 36.57 1407000.0 34.97
2020-03-13 37.09 34.34 36.52 37.0 1015600.0 35.38
2020-03-12 36.83 34.42 35.96 34.76 1134900.0 33.24
2020-03-11 38.89 36.72 38.54 37.78 1211500.0 36.13
2020-03-10 39.91 37.38 39.32 39.56 1122900.0 37.83
2020-03-09 38.95 36.16 36.57 38.23 1405700.0 36.56
2020-03-06 39.2 36.07 36.36 38.59 1402900.0 36.9
2020-03-05 38.16 36.8 37.85 37.4 532300.0 35.76
2020-03-04 38.86 37.69 38.03 38.76 547700.0 37.06
2020-03-03 39.2 37.23 38.51 37.49 643100.0 35.85
2020-03-02 38.66 36.56 37.03 38.46 917900.0 36.78
2020-02-28 36.81 35.29 36.5 36.61 1186000.0 35.01
2020-02-27 38.83 36.61 38.01 37.42 1258000.0 35.78
2020-02-26 40.17 38.35 40.0 38.53 619900.0 36.84
2020-02-25 42.0 39.85 42.0 39.87 552300.0 38.12
2020-02-24 42.43 41.62 42.4 41.91 434400.0 40.07
2020-02-21 43.35 42.9 43.14 42.98 511000.0 41.1
2020-02-20 43.57 43.11 43.33 43.21 512000.0 41.32
2020-02-19 43.69 43.29 43.52 43.4 461300.0 41.5
2020-02-18 43.82 43.02 43.18 43.65 419600.0 41.74