Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US 12 Month Natural Gas
(NY:
UNL
)
8.150
+0.020 (+0.25%)
Official Closing Price
Updated: 8:00 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
7.750
7.780
7.720
7.740
20,207
+0.10(+1.32%)
Mar 27, 2024
7.650
7.650
7.590
7.639
55,291
-0.15(-1.93%)
Mar 26, 2024
7.800
7.820
7.730
7.790
20,565
+0.03(+0.39%)
Mar 25, 2024
7.710
7.760
7.680
7.760
32,252
+0.05(+0.65%)
Mar 22, 2024
7.700
7.750
7.700
7.710
22,862
-0.07(-0.92%)
Mar 21, 2024
7.760
7.829
7.720
7.781
28,965
-0.05(-0.62%)
Mar 20, 2024
7.880
7.895
7.830
7.830
35,870
-0.17(-2.12%)
Mar 19, 2024
8.010
8.040
7.934
8.000
55,439
+0.04(+0.50%)
Mar 18, 2024
7.980
7.980
7.875
7.960
32,827
+0.11(+1.40%)
Mar 15, 2024
7.980
7.980
7.810
7.850
39,276
-0.15(-1.88%)
Mar 14, 2024
7.890
8.009
7.870
8.000
46,878
+0.18(+2.30%)
Mar 13, 2024
7.768
7.848
7.750
7.820
36,856
+0.01(+0.13%)
Mar 12, 2024
7.930
7.930
7.780
7.810
24,890
-0.06(-0.80%)
Mar 11, 2024
7.920
7.920
7.839
7.873
31,640
-0.10(-1.21%)
Mar 08, 2024
7.970
8.020
7.952
7.970
24,246
+0.05(+0.63%)
Mar 07, 2024
8.090
8.150
7.920
7.920
53,831
-0.26(-3.18%)
Mar 06, 2024
8.310
8.310
8.150
8.180
37,544
-0.13(-1.56%)
Mar 05, 2024
8.240
8.395
8.180
8.310
31,547
+0.04(+0.48%)
Mar 04, 2024
8.230
8.390
8.220
8.270
125,658
+0.28(+3.51%)
Mar 01, 2024
7.990
8.050
7.980
7.990
42,557
-0.06(-0.75%)
Feb 29, 2024
8.090
8.180
8.050
8.050
44,857
-0.09(-1.11%)
Feb 28, 2024
8.070
8.200
8.051
8.140
32,434
+0.14(+1.75%)
Feb 27, 2024
8.030
8.040
7.920
8.000
65,624
+0.18(+2.30%)
Feb 26, 2024
7.830
7.850
7.758
7.820
61,226
+0.13(+1.69%)
Feb 23, 2024
7.820
7.820
7.654
7.690
54,111
-0.27(-3.39%)
Feb 22, 2024
7.810
7.992
7.706
7.960
176,991
+0.09(+1.14%)
Feb 21, 2024
7.790
7.880
7.720
7.870
158,754
+0.58(+7.96%)
Feb 20, 2024
7.280
7.340
7.220
7.290
95,572
-0.06(-0.82%)
Feb 16, 2024
7.270
7.410
7.270
7.350
83,052
+0.04(+0.55%)
Feb 15, 2024
7.350
7.360
7.240
7.310
72,515
-0.01(-0.14%)
Feb 14, 2024
7.450
7.490
7.290
7.320
117,278
-0.27(-3.56%)
Feb 13, 2024
7.570
7.650
7.520
7.590
77,839
-0.12(-1.56%)
Feb 12, 2024
7.880
7.916
7.680
7.710
194,108
-0.19(-2.41%)
Feb 09, 2024
7.910
7.920
7.860
7.900
48,854
+0.00(+0.00%)
Feb 08, 2024
7.960
8.000
7.880
7.900
1,203,026
-0.12(-1.50%)
Feb 07, 2024
8.080
8.080
7.960
8.020
34,810
-0.04(-0.49%)
Feb 06, 2024
8.110
8.170
8.059
8.059
35,537
-0.14(-1.71%)
Feb 05, 2024
8.270
8.270
8.200
8.200
36,021
-0.12(-1.46%)
Feb 02, 2024
8.300
8.340
8.280
8.321
65,093
+0.09(+1.05%)
Feb 01, 2024
8.380
8.400
8.228
8.235
34,357
-0.22(-2.55%)
Jan 31, 2024
8.450
8.510
8.369
8.450
15,406
+0.07(+0.81%)
Jan 30, 2024
8.350
8.415
8.290
8.382
44,360
+0.07(+0.85%)
Jan 29, 2024
8.450
8.450
8.280
8.311
64,772
-0.34(-3.91%)
Jan 26, 2024
8.540
8.670
8.450
8.650
251,060
+0.08(+0.93%)
Jan 25, 2024
8.850
8.850
8.540
8.570
1,190,877
-0.27(-3.07%)
Jan 24, 2024
8.700
8.850
8.690
8.841
13,285
+0.23(+2.66%)
Jan 23, 2024
8.350
8.639
8.350
8.612
25,265
+0.22(+2.64%)
Jan 22, 2024
8.400
8.430
8.375
8.390
48,406
-0.29(-3.34%)
Jan 19, 2024
8.860
8.860
8.630
8.680
33,860
-0.38(-4.16%)
Jan 18, 2024
9.057
9.080
8.970
9.057
29,513
-0.10(-1.07%)
Jan 17, 2024
9.080
9.250
9.050
9.155
28,389
+0.12(+1.28%)
Jan 16, 2024
9.160
9.240
9.020
9.039
63,327
-0.56(-5.84%)
Jan 12, 2024
9.520
9.600
9.390
9.600
36,649
+0.31(+3.34%)
Jan 11, 2024
9.340
9.615
9.271
9.290
62,407
-0.01(-0.11%)
Jan 10, 2024
9.380
9.470
9.260
9.300
75,868
-0.34(-3.53%)
Jan 09, 2024
9.530
9.850
9.350
9.640
171,257
+0.36(+3.88%)
Jan 08, 2024
8.970
9.340
8.900
9.280
44,084
+0.02(+0.22%)
Jan 05, 2024
8.960
9.320
8.960
9.260
28,799
+0.06(+0.65%)
Jan 04, 2024
9.120
9.200
8.960
9.200
39,816
+0.24(+2.68%)
Jan 03, 2024
8.930
8.990
8.840
8.960
34,857
+0.24(+2.75%)
Jan 02, 2024
8.740
8.740
8.660
8.720
23,022
+0.14(+1.63%)
Dec 29, 2023
8.600
8.700
8.550
8.580
17,054
-0.06(-0.65%)
Dec 28, 2023
8.580
8.690
8.530
8.636
22,530
+0.18(+2.08%)
Dec 27, 2023
8.550
8.630
8.410
8.460
20,233
+0.06(+0.71%)
Dec 26, 2023
8.380
8.409
8.300
8.400
21,989
-0.10(-1.18%)
Dec 22, 2023
8.360
8.525
8.330
8.500
27,191
+0.02(+0.24%)
Dec 21, 2023
8.270
8.520
8.256
8.480
47,644
+0.29(+3.53%)
Dec 20, 2023
8.360
8.365
8.180
8.191
55,853
-0.26(-3.07%)
Dec 19, 2023
8.290
8.469
8.220
8.450
36,927
-0.15(-1.74%)
Dec 18, 2023
8.720
8.760
8.590
8.600
33,926
-0.02(-0.23%)
Dec 15, 2023
8.590
8.695
8.500
8.620
40,847
+0.09(+1.06%)
Dec 14, 2023
8.310
8.530
8.300
8.530
37,642
+0.29(+3.50%)
Dec 13, 2023
8.020
8.420
8.020
8.242
36,192
+0.26(+3.28%)
Dec 12, 2023
8.080
8.160
7.975
7.980
38,593
-0.27(-3.31%)
Dec 11, 2023
8.040
8.289
7.930
8.253
332,038
-0.42(-4.81%)
Dec 08, 2023
8.740
8.836
8.590
8.670
50,022
-0.15(-1.70%)
Dec 07, 2023
8.800
8.910
8.650
8.820
68,044
-0.04(-0.45%)
Dec 06, 2023
9.280
9.280
8.790
8.860
64,676
-0.47(-5.04%)
Dec 05, 2023
9.510
9.510
9.260
9.330
33,617
+0.00(+0.00%)
Dec 04, 2023
9.210
9.350
9.190
9.330
49,033
-0.17(-1.79%)
Dec 01, 2023
9.470
9.660
9.470
9.500
32,269
-0.08(-0.83%)
Nov 30, 2023
9.720
9.720
9.490
9.580
19,507
+0.00(+0.00%)
Nov 29, 2023
9.590
9.710
9.580
9.580
32,886
-0.04(-0.42%)
Nov 28, 2023
9.820
9.879
9.620
9.620
33,843
-0.25(-2.53%)
Nov 27, 2023
9.810
9.900
9.725
9.870
34,368
-0.11(-1.10%)
Nov 24, 2023
9.860
9.990
9.849
9.980
10,930
-0.03(-0.25%)
Nov 22, 2023
9.900
10.03
9.830
10.01
28,079
+0.09(+0.86%)
Nov 21, 2023
9.980
10.03
9.900
9.920
30,914
-0.11(-1.10%)
Nov 20, 2023
10.04
10.12
10.02
10.03
92,636
-0.22(-2.15%)
Nov 17, 2023
10.27
10.28
10.15
10.25
37,221
-0.28(-2.61%)
Nov 16, 2023
10.73
10.78
10.49
10.53
43,988
-0.28(-2.56%)
Nov 15, 2023
10.90
10.95
10.80
10.80
3,962
+0.05(+0.47%)
Nov 14, 2023
10.85
10.91
10.71
10.75
5,668
-0.21(-1.92%)
Nov 13, 2023
10.84
11.01
10.79
10.96
17,553
+0.29(+2.72%)
Nov 10, 2023
10.71
10.71
10.65
10.67
16,108
-0.10(-0.91%)
Nov 09, 2023
10.81
10.82
10.70
10.77
22,798
-0.23(-2.11%)
Nov 08, 2023
10.89
11.01
10.80
11.00
63,676
-0.14(-1.26%)
Nov 07, 2023
11.00
11.16
11.00
11.14
13,483
-0.15(-1.35%)
Nov 06, 2023
11.31
11.33
11.21
11.29
16,125
-0.36(-3.07%)
Nov 03, 2023
11.72
11.84
11.65
11.65
19,867
-0.05(-0.40%)
Nov 02, 2023
11.45
11.71
11.44
11.70
3,302
+0.12(+1.06%)
Nov 01, 2023
11.38
11.70
11.38
11.57
11,480
-0.16(-1.33%)
Oct 31, 2023
11.38
11.73
11.38
11.73
34,002
+0.63(+5.70%)
Oct 30, 2023
11.03
11.12
11.02
11.10
11,775
-0.17(-1.53%)
Oct 27, 2023
11.43
11.49
11.24
11.27
23,114
-0.15(-1.31%)
Oct 26, 2023
11.17
11.44
11.16
11.42
25,878
+0.20(+1.78%)
Oct 25, 2023
11.13
11.22
11.07
11.22
15,425
+0.14(+1.30%)
Oct 24, 2023
10.94
11.08
10.91
11.08
10,734
+0.09(+0.78%)
Oct 23, 2023
10.95
10.99
10.86
10.99
54,507
+0.02(+0.14%)
Oct 20, 2023
10.97
11.02
10.90
10.97
16,258
-0.12(-1.12%)
Oct 19, 2023
11.31
11.34
11.03
11.10
232,241
-0.24(-2.12%)
Oct 18, 2023
11.46
11.46
11.30
11.34
11,379
+0.01(+0.09%)
Oct 17, 2023
11.37
11.37
11.25
11.33
7,522
-0.13(-1.13%)
Oct 16, 2023
11.45
11.50
11.36
11.46
25,168
-0.22(-1.88%)
Oct 13, 2023
11.71
11.72
11.62
11.68
18,901
-0.16(-1.35%)
Oct 12, 2023
11.75
11.84
11.69
11.84
20,364
-0.01(-0.08%)
Oct 11, 2023
11.60
11.90
11.50
11.85
27,720
+0.03(+0.25%)
Oct 10, 2023
11.71
11.82
11.62
11.82
14,908
+0.13(+1.11%)
Oct 09, 2023
11.66
11.78
11.66
11.69
12,984
+0.05(+0.44%)
Oct 06, 2023
11.46
11.74
11.42
11.64
257,371
+0.28(+2.47%)
Oct 05, 2023
11.03
11.42
11.03
11.36
39,000
+0.41(+3.73%)
Oct 04, 2023
11.06
11.10
10.89
10.95
6,106
+0.06(+0.55%)
Oct 03, 2023
10.78
10.92
10.78
10.89
205,183
+0.21(+1.97%)
Oct 02, 2023
10.76
10.76
10.67
10.68
14,231
-0.20(-1.85%)
Sep 29, 2023
10.79
10.99
10.79
10.88
358,399
-0.01(-0.09%)
Sep 28, 2023
10.81
10.94
10.80
10.89
14,549
+0.14(+1.31%)
Sep 27, 2023
10.72
10.82
10.72
10.75
10,229
+0.07(+0.62%)
Sep 26, 2023
10.72
10.79
10.62
10.68
13,383
-0.17(-1.58%)
Sep 25, 2023
10.81
10.86
10.85
10.86
7,579
+0.07(+0.69%)
Sep 22, 2023
10.76
10.78
10.70
10.78
4,977
+0.05(+0.44%)
Sep 21, 2023
10.81
10.82
10.70
10.73
21,576
-0.09(-0.86%)
Sep 20, 2023
10.82
10.87
10.79
10.83
27,297
-0.17(-1.58%)
Sep 19, 2023
11.04
11.08
10.94
11.00
11,196
+0.03(+0.27%)
Sep 18, 2023
10.83
11.00
10.81
10.97
22,192
+0.14(+1.29%)
Sep 15, 2023
10.94
10.94
10.80
10.83
12,952
-0.16(-1.41%)
Sep 14, 2023
11.10
11.12
10.97
10.99
17,648
-0.04(-0.41%)
Sep 13, 2023
10.98
11.03
10.90
11.03
14,222
-0.07(-0.65%)
Sep 12, 2023
11.02
11.17
11.00
11.10
12,480
+0.14(+1.26%)
Sep 11, 2023
10.89
10.98
10.89
10.96
12,178
-0.02(-0.15%)
Sep 08, 2023
11.00
11.02
10.96
10.98
7,715
+0.06(+0.55%)
Sep 07, 2023
10.89
11.00
10.83
10.92
6,145
-0.04(-0.36%)
Sep 06, 2023
10.85
10.96
10.85
10.96
25,886
-0.05(-0.46%)
Sep 05, 2023
10.93
11.02
10.93
11.01
30,066
-0.21(-1.84%)
Sep 01, 2023
11.36
11.45
11.22
11.22
4,839
-0.14(-1.27%)
Aug 31, 2023
11.35
11.49
11.29
11.36
5,943
-0.05(-0.41%)
Aug 30, 2023
11.20
11.41
11.20
11.41
11,905
+0.29(+2.58%)
Aug 29, 2023
11.20
11.20
11.02
11.12
12,388
-0.16(-1.43%)
Aug 28, 2023
11.62
11.62
11.22
11.28
10,523
-0.11(-0.96%)
Aug 25, 2023
11.17
11.43
11.16
11.39
9,641
+0.17(+1.56%)
Aug 24, 2023
11.09
11.36
11.06
11.22
24,632
+0.03(+0.23%)
Aug 23, 2023
11.33
11.33
11.16
11.19
7,260
-0.15(-1.35%)
Aug 22, 2023
11.46
11.46
11.28
11.34
19,701
-0.14(-1.24%)
Aug 21, 2023
11.54
11.58
11.48
11.48
10,013
-0.01(-0.05%)
Aug 18, 2023
11.44
11.51
11.39
11.49
59,944
-0.08(-0.69%)
Aug 17, 2023
11.58
11.64
11.55
11.57
28,208
+0.01(+0.13%)
Aug 16, 2023
11.58
11.63
11.54
11.56
8,539
-0.16(-1.36%)
Aug 15, 2023
11.70
11.74
11.58
11.71
16,381
-0.15(-1.27%)
Aug 14, 2023
11.90
11.91
11.83
11.87
15,500
+0.01(+0.10%)
Aug 11, 2023
11.69
11.85
11.65
11.85
3,614
+0.15(+1.32%)
Aug 10, 2023
11.86
11.89
11.65
11.70
12,019
-0.28(-2.34%)
Aug 09, 2023
12.05
12.05
11.83
11.98
47,047
+0.39(+3.36%)
Aug 08, 2023
11.32
11.59
11.32
11.59
75,203
+0.19(+1.67%)
Aug 07, 2023
11.30
11.41
11.30
11.40
10,627
+0.34(+3.07%)
Aug 04, 2023
11.10
11.11
11.06
11.06
20,431
+0.05(+0.50%)
Aug 03, 2023
10.97
11.06
10.97
11.01
3,139
+0.08(+0.76%)
Aug 02, 2023
10.93
10.95
10.88
10.92
53,298
-0.19(-1.69%)
Aug 01, 2023
11.10
11.14
11.02
11.11
6,359
-0.21(-1.81%)
Jul 31, 2023
11.26
11.32
11.17
11.32
22,049
+0.05(+0.44%)
Jul 28, 2023
11.35
11.37
11.23
11.27
4,991
+0.05(+0.49%)
Jul 27, 2023
11.38
11.38
11.12
11.21
30,174
-0.22(-1.92%)
Jul 26, 2023
11.38
11.48
11.38
11.43
82,973
-0.12(-1.03%)
Jul 25, 2023
11.40
11.56
11.40
11.55
16,612
+0.16(+1.44%)
Jul 24, 2023
11.30
11.40
11.27
11.38
13,451
+0.06(+0.57%)
Jul 21, 2023
11.26
11.37
11.26
11.32
6,619
+0.05(+0.42%)
Jul 20, 2023
11.31
11.31
11.24
11.27
18,561
+0.19(+1.74%)
Jul 19, 2023
11.19
11.26
11.06
11.08
13,053
-0.04(-0.40%)
Jul 18, 2023
11.05
11.14
11.05
11.12
8,413
+0.12(+1.08%)
Jul 17, 2023
11.08
11.08
10.94
11.01
8,875
-0.11(-1.02%)
Jul 14, 2023
11.30
11.30
11.00
11.12
28,712
+0.06(+0.54%)
Jul 13, 2023
11.13
11.23
11.05
11.06
33,562
-0.19(-1.69%)
Jul 12, 2023
11.31
11.31
11.16
11.25
16,956
-0.21(-1.79%)
Jul 11, 2023
11.27
11.49
11.27
11.46
8,214
+0.16(+1.43%)
Jul 10, 2023
11.06
11.37
11.06
11.29
24,457
+0.19(+1.73%)
Jul 07, 2023
11.18
11.35
11.03
11.10
14,454
-0.17(-1.53%)
Jul 06, 2023
11.29
11.39
11.17
11.27
10,883
+0.03(+0.23%)
Jul 05, 2023
11.45
11.55
11.24
11.25
7,362
-0.14(-1.24%)
Jul 03, 2023
11.45
11.45
11.28
11.39
4,761
-0.13(-1.17%)
Jun 30, 2023
11.29
11.54
11.29
11.52
9,166
+0.28(+2.48%)
Jun 29, 2023
11.14
11.28
11.14
11.24
9,960
+0.09(+0.77%)
Jun 28, 2023
11.31
11.35
11.16
11.16
22,839
-0.28(-2.45%)
Jun 27, 2023
11.64
11.64
11.30
11.44
52,929
-0.20(-1.73%)
Jun 26, 2023
11.66
11.74
11.58
11.64
36,661
+0.07(+0.61%)
Jun 23, 2023
11.24
11.61
11.23
11.57
24,782
+0.21(+1.85%)
Jun 22, 2023
11.37
11.42
11.26
11.36
10,761
+0.01(+0.09%)
Jun 21, 2023
11.15
11.35
11.15
11.35
19,125
+0.24(+2.16%)
Jun 20, 2023
11.36
11.46
11.09
11.11
96,165
-0.29(-2.57%)
Jun 16, 2023
11.36
11.44
11.22
11.40
20,010
+0.09(+0.82%)
Jun 15, 2023
11.02
11.31
10.98
11.31
21,819
+0.37(+3.38%)
May 08, 2023
10.92
11.03
10.84
10.94
17,356
+0.28(+2.63%)
May 05, 2023
10.58
10.81
10.58
10.66
8,559
+0.08(+0.76%)
May 04, 2023
10.65
10.74
10.57
10.58
17,595
-0.16(-1.49%)
May 03, 2023
10.81
10.84
10.67
10.74
29,391
-0.26(-2.36%)
May 02, 2023
11.00
11.03
10.89
11.00
33,883
-0.14(-1.26%)
May 01, 2023
11.28
11.36
11.11
11.14
20,065
-0.25(-2.19%)
Apr 28, 2023
11.13
11.44
11.13
11.39
14,274
+0.07(+0.62%)
Apr 27, 2023
11.25
11.32
11.15
11.32
11,434
+0.09(+0.83%)
Apr 26, 2023
11.21
11.24
11.12
11.23
14,665
-0.21(-1.86%)
Apr 25, 2023
11.39
11.63
11.39
11.44
16,970
-0.18(-1.55%)
Apr 24, 2023
11.33
11.68
11.33
11.62
15,749
+0.23(+2.02%)
Apr 21, 2023
11.42
11.53
11.34
11.39
7,821
+0.04(+0.35%)
Apr 20, 2023
11.18
11.42
11.10
11.35
3,775
+0.09(+0.80%)
Apr 19, 2023
11.32
11.33
11.18
11.26
9,379
-0.38(-3.26%)
Apr 18, 2023
11.38
11.65
11.38
11.64
22,793
+0.32(+2.83%)
Apr 17, 2023
11.23
11.42
11.23
11.32
12,126
+0.27(+2.40%)
Apr 14, 2023
10.73
11.08
10.60
11.05
51,046
+0.32(+3.03%)
Apr 13, 2023
10.98
10.98
10.62
10.73
35,999
-0.21(-1.92%)
Apr 12, 2023
11.02
11.12
10.85
10.94
23,197
-0.33(-2.93%)
Apr 11, 2023
11.22
11.29
11.02
11.27
19,624
+0.05(+0.45%)
Apr 10, 2023
11.37
11.39
11.06
11.22
42,721
+0.34(+3.12%)
Apr 06, 2023
11.14
11.14
10.82
10.88
30,796
-0.40(-3.55%)
Apr 05, 2023
11.47
11.47
11.13
11.28
15,675
+0.09(+0.80%)
Apr 04, 2023
11.22
11.27
11.12
11.19
21,675
-0.03(-0.27%)
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
.