Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-09	Z	NFG	55.86	56.45	55.70	56.42	0.575	344,219	3,838	56.08	56.85
2024-05-08	Z	NFG	55.68	56.15	55.515	55.86	0.07	487,081	5,085	51.46	61.87
2024-05-07	Z	NFG	55.76	56.30	55.62	55.78	0.19	528,501	6,453	55.40	56.17
2024-05-06	Z	NFG	55.25	55.945	55.20	55.57	0.67	408,804	5,701	55.18	55.95
2024-05-03	Z	NFG	55.51	55.51	54.46	54.87	0.07	442,680	5,086	48.87	57.00
2024-05-02	Z	NFG	55.75	55.75	53.66	54.76	1.78	689,755	8,671	49.23	56.00
2024-05-01	Z	NFG	53.18	53.45	52.66	52.94	-0.185	441,671	5,872	47.61	58.62
2024-04-30	Z	NFG	53.78	53.78	52.93	53.10	-0.855	753,531	6,281	48.35	52.80
2024-04-29	Z	NFG	54.06	54.40	53.57	53.93	0.10	566,192	5,915	53.52	54.28
2024-04-26	Z	NFG	54.89	54.89	53.665	53.83	-1.085	613,405	5,651	48.89	59.26
2024-04-25	Z	NFG	55.08	55.11	54.4666	54.90	-0.40	539,256	6,950	49.10	59.81
2024-04-24	Z	NFG	53.53	55.33	53.10	55.27	1.54	903,352	8,641	49.57	55.60
2024-04-23	Z	NFG	53.41	54.01	53.12	53.75	0.15	537,901	8,119	46.30	60.24
2024-04-22	Z	NFG	53.21	53.91	52.82	53.57	0.16	382,224	7,258	53.15	53.88
2024-04-19	Z	NFG	51.90	53.47	51.8101	53.43	1.46	519,983	6,116	53.00	53.76
2024-04-18	Z	NFG	52.30	52.54	51.88	52.01	-0.03	463,820	7,728	51.56	52.32
2024-04-17	Z	NFG	51.95	52.38	51.68	52.04	0.2925	484,585	5,442	51.70	56.96
2024-04-16	Z	NFG	52.54	52.54	51.46	51.73	-1.10	550,628	7,203	51.49	56.72
2024-04-15	Z	NFG	53.68	53.86	52.74	52.82	-0.38	388,614	4,605	52.44	57.77
2024-04-12	Z	NFG	54.00	54.29	53.00	53.20	-0.55	551,925	4,714	52.75	53.51
2024-04-11	Z	NFG	53.87	53.88	53.13	53.75	0.34	391,110	4,756	48.80	54.15
2024-04-10	Z	NFG	53.00	53.63	52.621	53.41	-0.349	415,893	6,714	52.94	53.57
2024-04-09	Z	NFG	53.58	53.915	53.29	53.72	0.34	428,893	4,997	53.37	58.79
2024-04-08	Z	NFG	52.80	53.55	52.80	53.40	0.67	351,429	4,616	53.04	53.80
2024-04-05	Z	NFG	52.65	52.87	52.04	52.71	-0.211	447,895	5,068	52.33	57.65
2024-04-04	Z	NFG	53.58	53.88	52.83	52.93	-0.25	355,229	5,088	52.60	57.94
2024-04-03	Z	NFG	53.09	53.33	52.71	53.19	0.095	403,504	5,512	48.39	53.69
2024-04-02	Z	NFG	53.49	53.84	52.71	53.09	-0.25	374,952	4,120	52.70	58.05
2024-04-01	Z	NFG	53.95	53.95	52.78	53.35	-0.37	392,821	5,844	52.90	53.67
2024-03-29	Z	NFG	53.12	53.75	53.12	53.72	0.74	0	0	53.35	54.12
2024-03-28	Z	NFG	53.12	53.75	53.12	53.72	0.74	583,142	6,126	53.35	54.12
2024-03-27	Z	NFG	51.80	53.10	51.80	52.98	1.285	782,901	6,526	52.50	55.50
2024-03-26	Z	NFG	52.43	52.55	52.17	52.18	-0.175	521,168	5,563	52.03	52.51
2024-03-25	Z	NFG	52.18	52.495	52.04	52.36	0.44	289,731	3,891	52.04	57.32
2024-03-22	Z	NFG	52.84	52.84	51.77	51.90	-0.65	477,210	5,668	47.08	52.26
2024-03-21	Z	NFG	52.20	52.70	51.88	52.54	0.43	483,747	5,081	51.92	52.97
2024-03-20	Z	NFG	51.70	52.32	51.70	52.09	0.0483	372,732	4,435	51.84	52.60
2024-03-19	Z	NFG	51.46	52.07	51.36	52.05	0.70	423,883	4,628	47.60	55.00
2024-03-18	Z	NFG	51.28	51.685	51.135	51.34	0.02	478,818	4,260	48.10	55.72
2024-03-15	Z	NFG	50.72	51.41	50.72	51.33	0.399	1,289,920	5,406	50.96	55.74
2024-03-14	Z	NFG	51.59	51.675	50.44	50.93	-0.77	609,159	7,657	50.47	57.16
2024-03-13	Z	NFG	51.67	52.53	51.64	51.69	0.10	617,900	5,673	51.45	52.06
2024-03-12	Z	NFG	51.76	52.06	51.19	51.57	-0.33	340,716	4,451	51.28	51.89
2024-03-11	Z	NFG	51.94	52.32	51.50	51.89	1.04	589,721	5,963	48.00	52.32
2024-03-08	Z	NFG	51.25	51.25	50.22	50.82	-0.22	340,177	4,620	50.52	51.12
2024-03-07	Z	NFG	50.99	51.225	50.78	51.03	0.27	443,558	4,722	50.74	55.79
2024-03-06	Z	NFG	50.45	50.965	49.90	50.75	0.67	486,530	5,357	50.35	50.95
2024-03-05	Z	NFG	50.16	50.91	50.00	50.08		484,092	4,714	49.77	50.37
2024-03-04	Z	NFG	48.93	50.10	48.68	50.08	1.32	631,992	6,965	49.71	50.31
2024-03-01	Z	NFG	48.825	48.98	48.32	48.77	0.03	517,364	4,880	41.16	55.43
2024-02-29	Z	NFG	48.94	49.105	48.43	48.74	0.03	530,281	6,625	44.23	49.06
2024-02-28	Z	NFG	48.99	49.05	48.41	48.70	-0.32	513,017	6,002	48.00	54.27
2024-02-27	Z	NFG	48.84	49.02	48.185	49.00	0.47	492,732	5,598	48.69	53.51
2024-02-26	Z	NFG	48.75	48.756	48.06	48.52	-0.46	448,114	5,197	48.21	52.99
2024-02-23	Z	NFG	48.99	49.13	48.70	48.97	-0.25	445,065	5,905	48.96	49.21
2024-02-22	Z	NFG	49.08	49.63	48.56	49.21	-0.39	2,792,157	7,288	48.88	49.48
2024-02-21	Z	NFG	48.70	50.07	48.57	49.61	1.11	1,623,205	13,276	48.94	55.43
2024-02-20	Z	NFG	48.00	48.92	47.91	48.50	0.50	1,082,261	7,878	46.87	49.40
2024-02-19	Z	NFG	47.57	48.23	47.17	48.00	0.15	0	0	43.51	48.18
2024-02-16	Z	NFG	47.57	48.23	47.17	48.00	0.15	960,938	6,665	43.51	48.18
2024-02-15	Z	NFG	46.91	47.97	46.91	47.85	1.13	482,699	5,607	41.16	55.32
2024-02-14	Z	NFG	47.20	47.44	46.355	46.76	-0.26	549,358	6,595	45.00	51.56
2024-02-13	Z	NFG	47.97	48.2859	46.57	47.03	-1.49	751,749	7,929	41.16	55.32
2024-02-12	Z	NFG	47.81	48.915	47.73	48.53	0.86	627,647	6,158	48.16	48.76