Indicators

Northwest Natural Gas Company (NY: NWN )

38.54 +0.05 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	34.56	34.66	34.13	34.16	81,120	-0.39(-1.12%)
Dec 28, 2006	34.61	34.88	34.54	34.55	112,798	-0.06(-0.19%)
Dec 27, 2006	34.27	34.73	34.27	34.61	90,934	+0.38(+1.10%)
Dec 26, 2006	33.69	34.45	33.69	34.24	110,810	+0.43(+1.26%)
Dec 22, 2006	33.73	33.95	33.56	33.81	67,828	+0.01(+0.02%)
Dec 21, 2006	34.03	34.29	33.65	33.80	92,549	-0.22(-0.64%)
Dec 20, 2006	33.87	34.26	33.87	34.02	106,090	+0.15(+0.45%)
Dec 19, 2006	33.66	33.99	33.58	33.87	112,798	+0.07(+0.21%)
Dec 18, 2006	34.64	34.70	33.75	33.79	157,271	-0.82(-2.37%)
Dec 15, 2006	34.28	35.17	34.15	34.61	521,134	+0.35(+1.01%)
Dec 14, 2006	33.73	34.44	33.73	34.27	218,640	+0.53(+1.57%)
Dec 13, 2006	33.90	33.95	33.57	33.74	98,388	+0.00(+0.00%)
Dec 12, 2006	33.49	33.95	33.49	33.74	183,608	+0.24(+0.72%)
Dec 11, 2006	33.28	33.49	33.14	33.49	122,860	+0.17(+0.51%)
Dec 08, 2006	33.29	33.56	33.07	33.33	104,226	+0.02(+0.05%)
Dec 07, 2006	33.42	33.67	33.30	33.31	94,661	-0.14(-0.43%)
Dec 06, 2006	33.49	33.77	33.38	33.45	116,276	-0.05(-0.14%)
Dec 05, 2006	33.72	33.93	33.45	33.50	155,408	-0.06(-0.19%)
Dec 04, 2006	32.99	33.73	32.99	33.57	167,085	+0.54(+1.63%)

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.