NGZ18Natural Gas {Dec 18}08/20/2018
LAST:

 3.061
CHANGE:
 0.02
OPEN:
3.063
HIGH:
3.074
ASK:
0.000
VOLUME:
14,573
CHANGE(%):
0.68
PREV:
3.082
LOW:
3.037
BID:
0.000
OPEN INT:
128,275
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/20/183.0633.0743.0373.06114,573128,275
08/17/183.0463.0963.0463.08214,573128,275
08/16/183.0753.0843.0323.04628,237128,834
08/15/183.0873.0963.0713.07821,452130,463
08/14/183.0573.1013.0563.09217,184127,770
08/13/183.0543.0683.0283.05935,167125,907
08/10/183.0713.0763.0433.06732,167118,267
08/09/183.0773.0853.0623.07739,026115,479
08/08/183.0303.0793.0233.07739,830111,556
08/07/183.0053.0363.0033.03134,907106,564
FUNDAMENTALS
Sector:
Industry:
52wk range:2.82 - 3.22
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Feb 20, 2008
Purchase Intraday Historical Data
for this symbol from Jan 01, 2009
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,82150.06
DJI25,759890.35
SP5002,85770.24
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,19060.49
BDI1,200494.26
HSI30,063-2530.83