La bourse est fermée

National Fuel Gas Company (NFG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
59,13-1,23 (-2,04 %)
À la clôture : 04:00PM EST
58,70 -0,43 (-0,73 %)
Échanges après Bourse : 05:15PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 janv. 202260,2160,4058,6759,1359,13487 400
20 janv. 202261,0661,7260,2960,3660,36399 100
19 janv. 202263,4363,4361,1861,2661,26492 800
18 janv. 202264,0064,0362,4163,1163,11273 500
14 janv. 202262,5864,0962,1063,9763,97411 800
13 janv. 202262,7963,5862,3762,5862,58297 500
12 janv. 202263,6663,9062,7863,2863,28340 500
11 janv. 202263,1063,4762,1063,4663,46499 600
10 janv. 202264,8264,9562,4762,7662,76587 400
07 janv. 202264,1365,1263,3764,8264,82571 700
06 janv. 202265,2365,2363,7964,1264,12372 100
05 janv. 202265,2865,9564,5864,6364,63469 900
04 janv. 202264,2065,9564,2064,9764,97385 300
03 janv. 202263,8464,1663,1563,9663,96347 900
31 déc. 202163,8964,2763,5363,9463,94167 200
30 déc. 202164,2364,4263,4963,7763,77237 500
30 déc. 20210.455 Dividende
29 déc. 202164,3064,6563,5964,4964,03240 400
28 déc. 202163,8764,7263,8764,1463,69243 100
27 déc. 202163,4463,8962,5263,8863,43247 600
23 déc. 202163,0363,5862,9663,1162,66252 500
22 déc. 202163,0363,2962,4163,0662,62232 900
21 déc. 202162,7463,3962,3362,7262,28299 700
20 déc. 202161,7562,4560,6362,3861,94351 600
17 déc. 202162,3063,2061,5562,0861,641 990 500
16 déc. 202163,0563,4462,0162,2861,84330 800
15 déc. 202162,8663,3361,6863,1462,69415 400
14 déc. 202161,6462,9461,3662,6462,20633 100
13 déc. 202161,6962,2461,3561,6861,24567 600
10 déc. 202162,7062,7061,6262,0561,61476 100
09 déc. 202162,2562,9761,5162,0661,62448 300
08 déc. 202162,0262,6661,9962,5462,10322 500
07 déc. 202162,0062,9361,5161,8361,39454 900
06 déc. 202161,3562,4561,2361,6561,22350 900
03 déc. 202160,6960,8359,8660,5460,11391 900
02 déc. 202158,3860,6258,3860,2259,80591 100
01 déc. 202158,7360,5058,0358,0657,65564 300
30 nov. 202159,2059,2857,7057,8157,401 040 200
29 nov. 202160,3160,7459,7459,7559,33786 800
26 nov. 202160,6560,8559,4660,1859,76277 300
24 nov. 202161,3962,0061,2661,8761,43253 300
23 nov. 202160,0761,5160,0561,3660,93314 300
22 nov. 202158,9260,6758,9259,8859,46320 000
19 nov. 202159,0259,3958,6058,9558,53458 300
18 nov. 202160,5860,7759,2259,4859,06276 800
17 nov. 202160,1860,9060,0760,2659,83287 200
16 nov. 202160,7360,7360,1060,5060,07371 400
15 nov. 202160,2960,8960,0060,6360,20325 200
12 nov. 202160,2561,1259,7560,2059,781 025 000
11 nov. 202158,8660,4658,8660,3159,88386 400
10 nov. 202159,1459,9958,6358,9158,49480 500
09 nov. 202159,4059,5658,8459,2958,87318 300
08 nov. 202159,8160,2059,0159,4659,04360 900
05 nov. 202157,7459,3857,4959,3258,90588 000
04 nov. 202157,9258,1357,1557,7457,33656 500
03 nov. 202157,8658,3857,4857,7057,29388 700
02 nov. 202159,0059,0057,1558,1557,74304 800
01 nov. 202157,7858,8757,1658,8058,39548 700
29 oct. 202157,9558,1657,3957,4357,02739 000
28 oct. 202157,5458,2157,5458,0657,65225 200
27 oct. 202158,9758,9757,6357,7757,36267 400
26 oct. 202159,1259,4958,5858,5958,18255 400
25 oct. 202158,5159,4158,2059,1658,74314 100
22 oct. 202157,9158,3357,6858,1957,78170 900
21 oct. 202158,1858,3757,6757,7957,38257 200
20 oct. 202157,4958,8557,2658,4858,07292 900
19 oct. 202157,6457,7557,0357,6457,23277 800
18 oct. 202157,6757,9557,3457,5557,14294 000
15 oct. 202157,7158,5357,4057,7957,38386 500
14 oct. 202157,7158,0357,2157,5057,09406 500
13 oct. 202156,7256,9556,2956,8856,48162 600
12 oct. 202156,2857,2255,8856,9156,51270 400
11 oct. 202156,9757,6356,4856,4956,09277 800
08 oct. 202156,8057,5656,4756,7956,39219 000
07 oct. 202155,9856,7355,7756,4956,09275 500
06 oct. 202155,2555,9654,6555,9555,56327 600
05 oct. 202156,0956,2655,1155,7255,33485 300
04 oct. 202154,4056,0254,2055,7155,32474 900
01 oct. 202152,6654,2552,3854,1053,72459 400
30 sept. 202153,5253,8252,4252,5252,15370 100
29 sept. 202153,6054,0253,0353,4253,04490 400
29 sept. 20210.455 Dividende
28 sept. 202154,4955,0553,8054,2853,45388 300
27 sept. 202152,5954,6952,4554,2453,41456 000
24 sept. 202151,2852,0151,1151,8051,00244 800
23 sept. 202151,1451,7351,0051,2650,47218 600
22 sept. 202150,7151,4550,6450,8350,05296 800
21 sept. 202151,0051,3750,3250,3249,55213 500
20 sept. 202150,6451,2850,2650,5849,80398 300
17 sept. 202152,0552,1451,1251,1950,40918 200
16 sept. 202152,7552,7951,6651,9451,14335 400
15 sept. 202151,0052,9350,8452,7651,95574 900
14 sept. 202151,8852,1050,5350,6949,91261 400
13 sept. 202152,3653,0451,2551,5750,78413 200
10 sept. 202152,2652,3351,7551,8751,07303 300
09 sept. 202152,2952,4551,9352,1351,33274 100
08 sept. 202151,5852,6751,3352,4451,63233 800
07 sept. 202152,3952,3951,5851,5950,80242 300
03 sept. 202152,4252,7452,0552,5151,70240 200
02 sept. 202152,0152,5751,8652,4251,61262 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...