Indicators

Northwest Natural Gas Company (NY: NWN )

37.36 -0.22 (-0.59%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	34.32	34.53	33.90	34.52	215,594	+0.07(+0.21%)
Nov 27, 2009	34.57	34.91	34.33	34.44	55,107	-0.74(-2.10%)
Nov 25, 2009	35.35	35.38	35.00	35.19	86,834	+0.05(+0.14%)
Nov 24, 2009	35.10	35.22	34.71	35.14	150,574	-0.04(-0.11%)
Nov 23, 2009	34.75	35.41	34.75	35.18	114,671	+0.71(+2.06%)
Nov 20, 2009	34.51	34.61	34.14	34.47	102,339	-0.15(-0.44%)
Nov 19, 2009	35.26	35.27	34.19	34.62	147,262	-0.95(-2.67%)
Nov 18, 2009	35.79	35.86	35.30	35.57	97,109	-0.12(-0.34%)
Nov 17, 2009	35.46	35.76	35.34	35.69	118,840	+0.10(+0.29%)
Nov 16, 2009	34.76	35.74	34.46	35.59	130,233	+1.09(+3.15%)
Nov 13, 2009	34.04	34.58	33.74	34.50	101,670	+0.39(+1.16%)
Nov 12, 2009	34.75	35.15	34.05	34.11	83,627	-0.64(-1.83%)
Nov 11, 2009	35.16	35.30	34.59	34.74	68,958	-0.27(-0.76%)
Nov 10, 2009	34.73	35.23	34.61	35.01	136,652	+0.05(+0.14%)
Nov 09, 2009	34.98	34.99	34.65	34.96	119,869	+0.27(+0.79%)
Nov 06, 2009	34.26	34.93	34.26	34.69	104,278	+0.10(+0.30%)
Nov 05, 2009	33.85	34.63	33.85	34.58	116,032	+0.89(+2.63%)
Nov 04, 2009	33.89	34.24	33.62	33.70	214,032	+0.10(+0.31%)
Nov 03, 2009	33.37	33.60	33.23	33.59	157,972	+0.19(+0.55%)

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.