Home > Quotes > UNG > Historical Prices

United States Natural Gas Fund LP Historical Stock Prices

(ETF)
UNG 
$22.56
*  
0.05
  negative  
0.22%
Get UNG Alerts
*Delayed - data as of May 22, 2013 14:31 ET 


Community Rating:
View:    UNG Real Time
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
14:31  22.52  22.6199  22.41  22.56 2,241,605
05/21/2013 22.45 22.71 22.41 22.61 4,032,745
05/20/2013 22.36 22.39 21.955 22.05 4,443,863
05/17/2013 21.27 22.13 21.265 21.87 10,576,510
05/16/2013 21.79 21.81 21.14 21.3 5,760,376
05/15/2013 21.94 22.03 21.8299 22 3,044,874
05/14/2013 21.57 21.76 21.46 21.67 2,455,518
05/13/2013 21.33 21.48 21.12 21.2 2,633,413
05/10/2013 21.46 21.61 21.1085 21.15 3,348,373
05/09/2013 21.41 21.71 20.96 21.48 5,733,130
05/08/2013 21.45 21.55 21.2701 21.5 2,428,917
05/07/2013 21.53 21.59 21.16 21.3 5,105,387
05/06/2013 21.62 21.91 21.52 21.76 4,059,179
05/03/2013 21.75 21.98 21.63 21.94 5,558,226
05/02/2013 23.31 23.32 21.73 21.9099 15,056,130
05/01/2013 23.7 24 23.31 23.36 4,632,989
04/30/2013 23.66 23.75 23.35 23.47 3,475,377
04/29/2013 23.25 23.74 23.2 23.67 7,543,438
04/26/2013 22.62 23 22.1 22.91 6,271,926
04/25/2013 22.6 23.16 22.5619 22.63 7,053,138
04/24/2013 23.3 23.3 22.69 22.76 5,350,671
04/23/2013 23.28 23.52 23.02 23.03 3,781,227
04/22/2013 23.47 23.501 23.18 23.23 8,370,336
04/19/2013 23.8 24.025 23.73 24 3,039,930
04/18/2013 22.88 24.09 22.72 24.03 9,312,226
04/17/2013 22.81 22.95 22.58 22.87 3,444,929
04/16/2013 22.55 22.78 22.23 22.75 3,478,791
04/15/2013 23.1 23.1499 22.44 22.58 4,253,181
04/12/2013 22.88 23.15 22.78 23.1 6,125,996
04/11/2013 22.26 22.79 22.05 22.64 6,334,595
04/10/2013 22.3 22.66 22.15 22.27 7,546,780
04/09/2013 22.13 22.16 21.718 21.95 3,916,855
04/08/2013 22.61 22.76 22.045 22.24 5,713,127
04/05/2013 22.08 22.52 21.94 22.46 12,812,440
04/04/2013 21.37 21.67 21.039 21.49 5,885,288
04/03/2013 21.51 21.63 21.23 21.26 3,211,187
04/02/2013 21.65 21.76 21.48 21.6 3,343,756
04/01/2013 21.6 22.02 21.6 21.97 3,633,499
03/28/2013 22.04 22.38 21.64 21.88 8,860,433
03/27/2013 22.04 22.35 21.96 22.24 7,043,246
03/26/2013 21.3 21.77 21.22 21.73 4,969,106
03/25/2013 21.8 21.8294 21.17 21.2 4,331,358
03/22/2013 21.92 21.95 21.47 21.59 4,847,178
03/21/2013 21.82 22.06 21.33 21.52 9,093,487
03/20/2013 21.52 22.35 21.44 21.63 4,971,448
03/19/2013 21.43 21.79 21.4 21.73 6,028,847
03/18/2013 21.66 21.785 21.2 21.26 5,710,470
03/15/2013 21.36 21.57 21.09 21.17 6,195,444
03/14/2013 20.55 21.07 20.53 21.04 5,975,994
03/13/2013 20.22 20.341 20.13 20.26 2,275,277
03/12/2013 20.09 20.19 19.93 19.99 2,816,996
03/11/2013 19.84 20.1 19.83 20.04 2,808,221
03/08/2013 19.73 20.02 19.7 20.01 4,130,407
03/07/2013 19.26 19.84 19.24 19.71 7,099,275
03/06/2013 19.35 19.49 19.07 19.18 4,235,611
03/05/2013 19.66 19.79 19.34 19.4 4,121,684
03/04/2013 19.25 19.4801 19.17 19.45 3,166,781
03/01/2013 19.17 19.39 18.95 19.07 2,678,556
02/28/2013 18.95 19.32 18.74 19.18 6,439,750
02/27/2013 19.21 19.57 18.79 18.82 7,287,569
02/26/2013 19.06 19.17 18.89 18.98 4,105,538
02/25/2013 18.98 19.15 18.84 19.08 8,805,497
02/22/2013 18.22 18.455 18.11 18.36 2,428,583
02/21/2013 18.2 18.56 18.04 18.15 7,247,801
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.