Indicators

Northwest Natural Gas Company (NY: NWN )

36.23 -0.50 (-1.36%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.90	34.16	33.20	34.16	179,395	+0.47(+1.39%)
May 28, 2009	33.70	34.03	33.32	33.70	196,121	+0.19(+0.55%)
May 27, 2009	34.57	34.77	33.39	33.51	395,834	+0.30(+0.90%)
May 26, 2009	32.01	33.41	31.90	33.21	267,517	+1.09(+3.41%)
May 22, 2009	32.42	32.62	31.94	32.12	215,492	-0.10(-0.32%)
May 21, 2009	32.66	32.99	32.10	32.22	275,439	-0.72(-2.20%)
May 20, 2009	33.43	33.52	32.83	32.95	268,823	-0.41(-1.23%)
May 19, 2009	33.70	33.81	33.29	33.36	181,963	-0.23(-0.67%)
May 18, 2009	33.54	33.76	33.29	33.58	233,045	+0.34(+1.02%)
May 15, 2009	33.57	33.61	33.08	33.25	268,664	-0.39(-1.15%)
May 14, 2009	34.07	34.20	33.53	33.63	182,480	-0.31(-0.90%)
May 13, 2009	34.49	34.86	33.83	33.94	139,808	-0.83(-2.38%)
May 12, 2009	35.09	35.18	34.68	34.77	152,752	-0.03(-0.09%)
May 11, 2009	34.52	35.02	34.35	34.80	155,976	+0.25(+0.72%)
May 08, 2009	35.02	35.25	34.36	34.55	211,245	-0.25(-0.72%)
May 07, 2009	34.20	34.87	34.20	34.80	248,936	+0.67(+1.96%)
May 06, 2009	34.32	34.54	33.62	34.13	238,865	-0.11(-0.33%)
May 05, 2009	34.42	34.53	33.78	34.24	211,218	-0.29(-0.84%)
May 04, 2009	33.97	34.53	33.92	34.53	290,695	+0.98(+2.93%)

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.