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 28, 2021	46.77	46.97	46.35	46.48	157,010	-0.06(-0.13%)
May 27, 2021	47.02	47.13	46.42	46.55	153,171	-0.32(-0.68%)
May 26, 2021	46.46	47.18	46.19	46.86	148,286	+0.42(+0.91%)
May 25, 2021	46.82	46.82	46.15	46.44	261,328	-0.57(-1.22%)
May 24, 2021	46.73	47.28	46.64	47.01	125,418	+0.36(+0.77%)
May 21, 2021	47.45	47.52	46.34	46.65	353,018	-0.50(-1.06%)
May 20, 2021	47.15	47.46	46.92	47.15	129,781	-0.11(-0.24%)
May 19, 2021	47.72	47.95	47.08	47.27	163,150	-0.63(-1.32%)
May 18, 2021	47.69	48.11	47.28	47.90	194,746	+0.24(+0.50%)
May 17, 2021	47.81	48.11	47.26	47.66	149,286	-0.40(-0.82%)
May 14, 2021	48.56	48.98	47.73	48.06	176,037	-0.33(-0.67%)
May 13, 2021	46.70	48.45	46.70	48.38	180,023	+1.55(+3.30%)
May 12, 2021	48.01	48.36	46.53	46.84	198,003	-1.24(-2.58%)
May 11, 2021	48.40	48.67	47.57	48.08	129,904	-0.52(-1.07%)
May 10, 2021	48.64	49.32	48.48	48.59	170,415	+0.17(+0.34%)
May 07, 2021	47.96	48.66	47.91	48.43	162,762	+0.37(+0.77%)
May 06, 2021	47.75	48.33	47.57	48.06	167,425	+0.58(+1.22%)
May 05, 2021	47.70	47.72	46.62	47.48	227,509	-0.03(-0.06%)
May 04, 2021	47.84	48.04	46.92	47.50	130,538	-0.32(-0.66%)

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.