Skip to main content

Northwest Natural Gas Company (NY: NWN )

38.47 +0.10 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 28.89 29.12 28.76 29.12 137,395 +0.19(+0.67%)
Mar 30, 2005 28.52 28.95 28.52 28.92 130,811 +0.38(+1.33%)
Mar 29, 2005 28.54 29.04 28.22 28.54 222,491 -0.12(-0.42%)
Mar 28, 2005 28.60 28.90 28.52 28.67 59,504 +0.23(+0.79%)
Mar 24, 2005 28.21 28.71 28.21 28.44 64,598 +0.21(+0.74%)
Mar 23, 2005 28.66 28.66 28.23 28.23 129,569 -0.55(-1.90%)
Mar 22, 2005 29.30 29.42 28.77 28.78 135,904 -0.36(-1.24%)
Mar 21, 2005 29.38 29.38 28.98 29.14 92,673 -0.08(-0.28%)
Mar 18, 2005 29.27 29.33 28.71 29.22 208,702 +0.21(+0.72%)
Mar 17, 2005 28.74 29.24 28.74 29.01 69,318 +0.17(+0.59%)
Mar 16, 2005 28.98 29.17 28.82 28.84 85,095 -0.26(-0.89%)
Mar 15, 2005 29.34 29.66 29.05 29.10 90,810 -0.10(-0.36%)
Mar 14, 2005 28.72 29.29 28.72 29.20 103,978 +0.31(+1.06%)
Mar 11, 2005 28.74 29.09 28.65 28.90 92,922 +0.16(+0.56%)
Mar 10, 2005 28.82 29.02 28.66 28.74 136,153 -0.26(-0.89%)
Mar 09, 2005 29.36 29.46 29.00 29.00 95,033 -0.47(-1.58%)
Mar 08, 2005 29.74 29.82 29.38 29.46 72,548 -0.28(-0.95%)
Mar 07, 2005 29.61 29.92 29.61 29.74 100,624 -0.02(-0.08%)
Mar 04, 2005 29.35 29.87 29.35 29.77 94,785 +0.40(+1.37%)
Mar 03, 2005 29.37 29.60 29.08 29.37 87,207 +0.10(+0.36%)
Mar 02, 2005 29.58 29.64 29.17 29.26 67,331 -0.12(-0.41%)
Mar 01, 2005 29.33 29.52 29.00 29.38 100,127 +0.06(+0.19%)
Feb 28, 2005 29.26 29.44 28.93 29.33 117,519 +0.08(+0.28%)
Feb 25, 2005 28.80 29.26 28.68 29.24 128,078 +0.44(+1.54%)
Feb 24, 2005 28.58 28.88 28.42 28.80 118,016 +0.23(+0.82%)
Feb 23, 2005 28.76 29.07 28.57 28.57 126,711 -0.24(-0.84%)
Feb 22, 2005 29.33 29.38 28.68 28.81 121,618 -0.52(-1.78%)
Feb 18, 2005 29.57 29.58 29.11 29.33 106,214 -0.09(-0.30%)
Feb 17, 2005 29.40 29.64 29.29 29.42 182,862 -0.18(-0.60%)
Feb 16, 2005 29.85 29.98 29.38 29.60 192,055 -0.25(-0.84%)
Feb 15, 2005 28.78 29.93 28.75 29.85 406,347 +0.72(+2.46%)
Feb 14, 2005 29.02 29.13 28.76 29.13 95,033 +0.22(+0.75%)
Feb 11, 2005 28.51 29.10 28.18 28.91 224,230 +0.40(+1.41%)
Feb 10, 2005 28.46 28.75 28.17 28.51 144,476 +0.21(+0.74%)
Feb 09, 2005 28.29 28.53 28.12 28.30 118,264 -0.01(-0.03%)
Feb 08, 2005 28.13 28.31 27.96 28.31 78,511 +0.19(+0.66%)
Feb 07, 2005 27.89 28.13 27.69 28.13 71,679 +0.11(+0.40%)
Feb 04, 2005 27.37 28.01 27.37 28.01 66,089 +0.52(+1.90%)
Feb 03, 2005 27.68 27.68 27.32 27.49 83,108 -0.15(-0.55%)
Feb 02, 2005 27.37 27.70 27.19 27.64 61,616 +0.21(+0.76%)
Feb 01, 2005 27.25 27.70 27.15 27.43 118,016 +0.10(+0.38%)
Jan 31, 2005 27.01 27.36 26.91 27.33 78,760 +0.45(+1.68%)
Jan 28, 2005 26.97 27.06 26.68 26.88 63,480 -0.07(-0.27%)
Jan 27, 2005 27.06 27.33 26.63 26.95 76,772 -0.36(-1.33%)
Jan 26, 2005 26.81 27.37 26.77 27.31 76,399 +0.55(+2.05%)
Jan 25, 2005 26.89 27.10 26.73 26.77 49,442 +0.03(+0.12%)
Jan 24, 2005 26.72 27.17 26.56 26.73 55,281 +0.02(+0.09%)
Jan 21, 2005 26.79 26.93 26.62 26.71 77,890 +0.02(+0.09%)
Jan 20, 2005 26.57 27.03 26.52 26.68 93,915 +0.01(+0.03%)
Jan 19, 2005 27.01 27.06 26.68 26.68 85,716 -0.45(-1.66%)
Jan 18, 2005 26.91 27.17 26.70 27.13 81,741 +0.23(+0.84%)
Jan 14, 2005 26.48 26.92 26.40 26.90 102,487 +0.59(+2.23%)
Jan 13, 2005 26.64 26.73 26.27 26.31 115,655 -0.21(-0.79%)
Jan 12, 2005 26.60 26.69 26.28 26.52 111,059 +0.12(+0.46%)
Jan 11, 2005 26.34 26.64 26.10 26.40 91,679 +0.00(+0.00%)
Jan 10, 2005 26.36 26.86 26.32 26.40 72,424 +0.00(+0.00%)
Jan 07, 2005 26.73 26.85 26.24 26.40 112,177 -0.14(-0.52%)
Jan 06, 2005 26.27 26.87 26.24 26.54 95,406 +0.29(+1.10%)
Jan 05, 2005 26.56 26.77 26.25 26.25 111,059 -0.39(-1.48%)
Jan 04, 2005 26.97 27.10 26.50 26.64 95,530 -0.14(-0.54%)
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.