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 (%)
May 29, 2009
18.86
18.94
17.57
17.87
393,622
-0.36(-1.97%)
May 28, 2009
16.75
18.35
16.52
18.23
383,252
+1.52(+9.10%)
May 27, 2009
16.66
16.87
16.33
16.71
341,595
-0.10(-0.59%)
May 26, 2009
16.27
16.81
16.18
16.81
165,499
+0.15(+0.90%)
May 22, 2009
16.73
17.01
16.59
16.66
257,155
-0.63(-3.64%)
May 21, 2009
18.46
18.47
17.07
17.29
243,365
-1.73(-9.10%)
May 20, 2009
18.58
19.07
18.50
19.02
83,246
+0.43(+2.31%)
May 19, 2009
19.37
19.37
18.43
18.59
88,159
-1.23(-6.21%)
May 18, 2009
19.84
20.09
19.50
19.82
48,194
+0.26(+1.33%)
May 15, 2009
19.96
20.15
19.40
19.56
42,303
-0.89(-4.35%)
May 14, 2009
19.95
20.48
19.50
20.45
42,711
+0.29(+1.44%)
May 13, 2009
21.12
21.36
20.16
20.16
130,613
-1.17(-5.49%)
May 12, 2009
21.06
21.36
20.29
21.33
133,831
+0.97(+4.76%)
May 11, 2009
20.56
21.16
20.00
20.36
197,922
-0.27(-1.31%)
May 08, 2009
20.05
20.65
19.57
20.63
549,619
+0.85(+4.30%)
May 07, 2009
19.02
19.85
18.27
19.78
139,219
+1.19(+6.40%)
May 06, 2009
17.96
18.59
17.89
18.59
68,053
+1.27(+7.33%)
May 05, 2009
17.51
17.58
17.09
17.32
60,128
-0.48(-2.70%)
May 04, 2009
16.94
17.82
16.85
17.80
90,657
+0.88(+5.20%)
May 01, 2009
16.28
17.17
16.28
16.92
56,255
+0.71(+4.38%)
Apr 30, 2009
15.78
16.27
15.55
16.21
30,334
+0.10(+0.62%)
Apr 29, 2009
16.56
16.75
16.10
16.11
50,226
-0.42(-2.54%)
Apr 28, 2009
16.30
16.53
16.00
16.53
19,484
+0.41(+2.54%)
Apr 27, 2009
15.77
16.23
15.75
16.12
17,170
-0.15(-0.92%)
Apr 24, 2009
16.79
16.91
16.25
16.27
52,682
-0.61(-3.61%)
Apr 23, 2009
17.19
17.21
16.75
16.88
56,649
-0.57(-3.27%)
Apr 22, 2009
17.43
17.51
17.35
17.45
30,677
-0.04(-0.23%)
Apr 21, 2009
17.29
17.58
17.21
17.49
40,617
-0.23(-1.30%)
Apr 20, 2009
17.95
17.95
17.61
17.72
26,004
-0.93(-4.99%)
Apr 17, 2009
17.83
18.77
17.78
18.65
30,827
+0.69(+3.84%)
Apr 16, 2009
18.03
18.21
17.75
17.96
19,020
-0.36(-1.97%)
Apr 15, 2009
18.18
18.63
18.10
18.32
13,103
-0.19(-1.03%)
Apr 14, 2009
18.04
18.56
17.99
18.51
10,181
+0.37(+2.04%)
Apr 13, 2009
17.67
18.18
17.54
18.14
18,736
+0.15(+0.83%)
Apr 09, 2009
18.37
18.57
17.82
17.99
34,080
-0.24(-1.32%)
Apr 08, 2009
17.85
18.27
17.85
18.23
15,710
+0.35(+1.96%)
Apr 07, 2009
18.18
18.18
17.75
17.88
23,543
-0.78(-4.18%)
Apr 06, 2009
18.71
18.82
18.45
18.66
9,877
-0.34(-1.79%)
Apr 03, 2009
18.68
19.10
18.60
19.00
7,956
+0.19(+0.99%)
Apr 02, 2009
18.88
19.25
18.27
18.81
21,172
+0.37(+2.02%)
Apr 01, 2009
18.36
18.64
18.19
18.44
18,666
-0.46(-2.43%)
Mar 31, 2009
18.84
18.99
18.13
18.90
27,092
+0.16(+0.85%)
Mar 30, 2009
18.68
18.93
18.51
18.74
21,907
-1.37(-6.81%)
Mar 26, 2009
21.94
22.00
19.89
20.11
63,650
-1.97(-8.92%)
Mar 25, 2009
21.80
22.21
21.79
22.08
14,822
-0.10(-0.45%)
Mar 24, 2009
21.60
22.35
21.50
22.18
13,400
+0.07(+0.32%)
Mar 23, 2009
22.13
22.15
21.95
22.11
21,897
+0.44(+2.03%)
Mar 20, 2009
21.21
22.12
21.12
21.67
22,225
+0.29(+1.36%)
Mar 19, 2009
18.96
21.46
18.81
21.38
72,702
+2.51(+13.30%)
Mar 18, 2009
19.37
19.40
18.75
18.87
16,154
-0.61(-3.13%)
Mar 17, 2009
19.52
19.56
19.20
19.48
21,480
-0.26(-1.30%)
Mar 16, 2009
19.55
20.01
19.25
19.74
30,199
-0.51(-2.54%)
Mar 13, 2009
19.82
20.41
19.82
20.25
0
-0.09(-0.44%)
Mar 12, 2009
19.25
20.34
19.20
20.34
12,166
+0.88(+4.52%)
Mar 11, 2009
19.79
19.81
19.34
19.46
7,350
-0.12(-0.63%)
Mar 10, 2009
19.43
20.00
19.43
19.58
6,295
+0.02(+0.12%)
Mar 09, 2009
19.74
20.07
19.42
19.56
5,355
-0.51(-2.54%)
Mar 06, 2009
20.63
20.70
20.01
20.07
0
-0.75(-3.60%)
Mar 05, 2009
22.14
22.14
20.77
20.82
6,028
-1.21(-5.49%)
Mar 04, 2009
21.43
22.16
21.20
22.03
9,325
+0.91(+4.31%)
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
.