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
iPath Dow Jones-AIG Natural Gas Fund
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2008
67.77
68.50
66.59
67.99
33,210
+0.61(+0.91%)
Apr 29, 2008
70.38
70.38
67.23
67.38
25,594
-2.94(-4.18%)
Apr 28, 2008
70.75
71.20
69.75
70.32
34,886
+0.83(+1.19%)
Apr 25, 2008
68.93
69.49
68.75
69.49
11,197
+1.28(+1.88%)
Apr 24, 2008
67.71
69.29
67.15
68.21
28,385
-0.47(-0.68%)
Apr 23, 2008
66.26
68.69
65.92
68.68
13,139
+1.00(+1.48%)
Apr 22, 2008
67.35
68.03
66.88
67.68
23,562
+0.08(+0.12%)
Apr 21, 2008
66.61
67.75
66.36
67.60
17,760
+0.82(+1.23%)
Apr 18, 2008
64.74
66.78
64.52
66.78
38,740
+1.73(+2.66%)
Apr 17, 2008
65.25
66.00
64.88
65.05
13,914
-0.23(-0.35%)
Apr 16, 2008
63.96
65.76
63.21
65.28
19,702
+1.02(+1.58%)
Apr 15, 2008
63.90
64.26
63.68
64.26
10,488
+1.14(+1.81%)
Apr 14, 2008
62.55
63.12
61.98
63.12
5,231
+0.95(+1.52%)
Apr 11, 2008
62.64
62.64
61.77
62.17
25,400
-0.78(-1.24%)
Apr 10, 2008
63.99
64.34
62.75
62.95
22,400
-0.49(-0.77%)
Apr 09, 2008
62.69
63.58
62.69
63.44
36,600
+2.49(+4.09%)
Apr 08, 2008
61.78
62.13
60.70
60.95
4,000
-0.37(-0.60%)
Apr 07, 2008
60.27
61.40
59.95
61.32
10,000
+2.93(+5.02%)
Apr 04, 2008
59.44
59.44
58.39
58.39
6,900
-0.49(-0.83%)
Apr 03, 2008
60.60
61.00
58.62
58.88
18,500
-2.68(-4.35%)
Apr 02, 2008
59.57
62.15
58.69
61.56
11,300
+1.56(+2.60%)
Apr 01, 2008
61.95
62.40
60.00
60.00
23,000
-3.27(-5.17%)
Mar 31, 2008
62.86
63.87
62.55
63.27
23,100
+1.62(+2.63%)
Mar 28, 2008
61.00
61.65
60.74
61.65
10,300
+1.11(+1.84%)
Mar 27, 2008
60.00
60.79
59.42
60.54
21,300
-0.29(-0.48%)
Mar 26, 2008
60.00
61.94
59.60
60.83
50,900
+1.36(+2.29%)
Mar 25, 2008
59.10
59.80
58.55
59.47
29,500
+1.29(+2.22%)
Mar 24, 2008
57.02
58.77
57.02
58.18
5,800
+1.74(+3.08%)
Mar 21, 2008
54.74
56.91
52.16
56.44
26,345
+0.00(+0.00%)
Mar 20, 2008
54.74
56.91
52.16
56.44
26,345
-0.31(-0.55%)
Mar 19, 2008
58.39
58.39
56.50
56.75
21,700
-2.95(-4.94%)
Mar 18, 2008
58.03
60.17
57.80
59.70
11,200
+1.99(+3.44%)
Mar 17, 2008
61.18
61.47
56.54
57.71
36,000
-4.50(-7.23%)
Mar 14, 2008
64.42
64.95
61.00
62.21
88,700
-3.29(-5.02%)
Mar 13, 2008
63.40
66.73
63.40
65.50
36,800
+2.08(+3.28%)
Mar 12, 2008
62.93
66.25
62.33
63.42
45,900
+0.36(+0.57%)
Mar 11, 2008
62.53
63.77
62.20
63.06
12,800
-0.19(-0.30%)
Mar 10, 2008
64.40
67.95
60.63
63.25
22,500
+0.56(+0.89%)
Mar 07, 2008
62.70
64.97
61.47
62.69
30,500
+1.11(+1.80%)
Mar 06, 2008
61.58
61.95
60.81
61.58
36,200
+0.37(+0.60%)
Mar 05, 2008
60.05
61.86
59.70
61.21
23,600
+2.14(+3.62%)
Mar 04, 2008
59.07
59.72
58.80
59.07
7,100
+0.27(+0.46%)
Mar 03, 2008
59.61
63.47
58.40
58.80
28,600
-0.43(-0.73%)
Feb 29, 2008
61.44
61.44
58.58
59.23
32,400
-0.34(-0.57%)
Feb 28, 2008
58.00
59.61
58.00
59.57
15,600
+2.59(+4.55%)
Feb 27, 2008
58.50
58.50
56.68
56.98
9,200
-0.81(-1.40%)
Feb 26, 2008
59.83
59.83
57.79
57.79
9,500
-0.14(-0.24%)
Feb 25, 2008
59.95
61.06
57.65
57.93
25,500
-0.05(-0.09%)
Feb 22, 2008
55.28
81.14
55.28
57.98
7,900
+2.29(+4.11%)
Feb 21, 2008
56.00
56.47
55.56
55.69
23,300
-0.35(-0.62%)
Feb 20, 2008
56.76
56.77
56.04
56.04
4,100
-0.11(-0.20%)
Feb 19, 2008
56.15
56.41
56.08
56.15
5,900
+1.60(+2.94%)
Feb 18, 2008
55.12
55.12
54.35
54.55
0
+0.00(+0.00%)
Feb 15, 2008
55.12
55.12
54.35
54.55
2,400
-0.58(-1.05%)
Feb 14, 2008
53.69
55.25
53.69
55.13
10,000
+2.18(+4.12%)
Feb 13, 2008
54.10
54.10
52.90
52.95
4,700
+0.00(+0.00%)
Feb 12, 2008
54.07
54.21
52.95
52.95
16,500
-0.91(-1.69%)
Feb 11, 2008
53.71
54.39
53.01
53.86
10,000
+1.53(+2.92%)
Feb 08, 2008
51.91
52.64
51.62
52.33
13,600
+0.88(+1.71%)
Feb 07, 2008
50.87
51.45
50.55
51.45
7,200
+0.90(+1.78%)
Feb 06, 2008
50.87
51.64
50.38
50.55
8,600
+0.45(+0.90%)
Feb 05, 2008
50.08
50.10
49.91
50.10
1,700
+0.51(+1.03%)
Feb 04, 2008
48.33
49.80
48.04
49.59
3,000
+0.79(+1.62%)
Feb 01, 2008
49.98
50.10
48.80
48.80
13,800
-2.09(-4.11%)
Jan 31, 2008
50.78
50.99
50.29
50.89
6,300
-0.08(-0.16%)
Jan 30, 2008
51.17
51.26
50.47
50.97
4,200
+0.88(+1.76%)
Jan 29, 2008
50.44
50.46
49.74
50.09
2,800
-0.71(-1.40%)
Jan 28, 2008
50.21
50.80
50.06
50.80
1,400
+0.62(+1.24%)
Jan 25, 2008
49.29
50.31
49.29
50.18
3,900
+0.84(+1.70%)
Jan 24, 2008
48.35
49.34
48.35
49.34
4,600
+1.09(+2.26%)
Jan 23, 2008
48.44
48.44
47.65
48.25
6,400
+0.21(+0.44%)
Jan 22, 2008
49.07
49.07
48.04
48.04
6,100
-1.77(-3.55%)
Jan 21, 2008
51.15
51.19
49.81
49.81
0
+0.00(+0.00%)
Jan 18, 2008
51.15
51.19
49.81
49.81
3,600
-0.93(-1.83%)
Jan 17, 2008
50.24
50.88
49.82
50.74
12,400
-0.18(-0.35%)
Jan 16, 2008
51.23
51.36
50.75
50.92
2,100
-0.50(-0.97%)
Jan 15, 2008
51.82
52.08
50.70
51.42
27,000
-0.76(-1.46%)
Jan 14, 2008
52.89
52.94
51.70
52.18
5,500
+0.81(+1.58%)
Jan 11, 2008
51.87
52.42
51.09
51.37
9,200
-0.48(-0.93%)
Jan 10, 2008
50.76
51.87
50.35
51.85
8,200
+0.85(+1.67%)
Jan 09, 2008
51.30
52.14
50.69
51.00
13,800
+0.84(+1.67%)
Jan 08, 2008
50.27
50.53
50.13
50.16
4,800
+0.44(+0.89%)
Jan 07, 2008
48.86
50.50
48.58
49.72
10,700
+0.56(+1.14%)
Jan 04, 2008
48.46
49.35
47.83
49.16
6,000
+0.58(+1.19%)
Jan 03, 2008
49.15
50.00
48.48
48.58
4,000
-1.11(-2.23%)
Jan 02, 2008
48.71
49.71
48.69
49.69
5,700
+2.19(+4.61%)
Jan 01, 2008
46.62
47.65
46.62
47.50
7,300
+0.00(+0.00%)
Dec 31, 2007
46.62
47.65
46.62
47.50
7,300
+1.00(+2.15%)
Dec 28, 2007
45.88
46.59
45.88
46.50
1,800
+0.90(+1.97%)
Dec 27, 2007
44.26
46.03
44.26
45.60
5,500
+0.27(+0.60%)
Dec 26, 2007
45.03
45.42
44.98
45.33
5,500
+0.37(+0.82%)
Dec 24, 2007
45.17
45.22
44.96
44.96
1,000
-1.19(-2.58%)
Dec 21, 2007
46.11
46.15
46.11
46.15
3,100
+0.51(+1.12%)
Dec 20, 2007
45.80
45.80
45.64
45.64
700
-0.36(-0.78%)
Dec 19, 2007
45.86
46.00
45.86
46.00
300
+0.20(+0.44%)
Dec 18, 2007
46.01
46.01
45.77
45.80
1,400
+0.39(+0.86%)
Dec 17, 2007
45.01
45.53
45.01
45.41
2,000
+0.32(+0.71%)
Dec 14, 2007
45.52
45.52
45.05
45.09
500
-1.59(-3.41%)
Dec 13, 2007
47.72
47.72
46.68
46.68
1,000
-0.65(-1.37%)
Dec 12, 2007
46.26
47.33
46.21
47.33
4,600
+2.01(+4.44%)
Dec 11, 2007
45.10
45.32
45.07
45.32
500
+0.25(+0.55%)
Dec 10, 2007
45.09
45.83
44.86
45.07
6,200
-0.63(-1.38%)
Dec 07, 2007
47.74
47.74
45.45
45.70
6,900
-1.26(-2.68%)
Dec 06, 2007
46.89
47.40
46.77
46.96
19,500
+1.12(+2.44%)
Dec 05, 2007
45.59
46.34
45.59
45.84
1,400
+0.16(+0.35%)
Dec 04, 2007
45.85
45.85
45.68
45.68
400
-0.15(-0.33%)
Dec 03, 2007
45.60
46.20
45.50
45.83
2,300
-1.94(-4.06%)
Nov 30, 2007
47.77
47.77
47.77
47.77
0
+0.00(+0.00%)
Nov 29, 2007
47.82
47.89
47.68
47.77
800
-0.09(-0.19%)
Nov 28, 2007
49.38
49.38
47.79
47.86
3,000
-2.95(-5.81%)
Nov 27, 2007
51.50
51.50
50.81
50.81
800
-0.44(-0.86%)
Nov 26, 2007
52.47
52.53
51.25
51.25
4,400
+0.13(+0.25%)
Nov 23, 2007
50.94
51.12
50.94
51.12
2,000
+1.38(+2.77%)
Nov 21, 2007
49.74
49.74
49.74
49.74
200
-0.46(-0.92%)
Nov 20, 2007
50.97
50.97
50.20
50.20
1,900
-1.76(-3.39%)
Nov 19, 2007
53.27
53.27
51.90
51.96
5,800
-1.43(-2.68%)
Nov 16, 2007
52.00
53.39
52.00
53.39
2,200
+1.81(+3.51%)
Nov 15, 2007
52.47
52.47
51.52
51.58
2,300
-0.76(-1.45%)
Nov 14, 2007
53.25
53.27
52.34
52.34
5,100
-0.82(-1.54%)
Nov 13, 2007
53.84
53.84
53.16
53.16
2,300
-0.06(-0.11%)
Nov 12, 2007
52.01
53.22
52.01
53.22
1,500
+0.22(+0.42%)
Nov 09, 2007
52.46
53.11
52.40
53.00
1,400
+1.50(+2.91%)
Nov 08, 2007
51.04
51.50
50.75
51.50
3,900
+0.46(+0.90%)
Nov 07, 2007
52.30
53.50
50.73
51.04
9,500
-1.63(-3.10%)
Nov 06, 2007
53.96
54.22
52.41
52.67
5,600
-1.38(-2.55%)
Nov 05, 2007
54.44
54.62
54.05
54.05
1,300
-1.75(-3.14%)
Nov 02, 2007
57.03
57.03
55.80
55.80
4,200
-1.34(-2.35%)
Nov 01, 2007
55.83
57.47
55.27
57.14
16,600
+1.81(+3.27%)
Oct 31, 2007
53.32
55.42
53.32
55.33
6,600
+2.10(+3.95%)
Oct 30, 2007
53.74
54.10
53.23
53.23
3,800
+0.20(+0.38%)
Oct 29, 2007
52.52
53.03
52.52
53.03
3,300
+1.46(+2.83%)
Oct 26, 2007
51.70
51.70
51.38
51.57
4,200
-0.28(-0.54%)
Oct 25, 2007
50.85
51.90
50.85
51.85
12,900
+0.80(+1.57%)
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
.