Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 47.07 47.53 46.77 47.40 195,776 +0.05(+0.11%)
Apr 29, 2021 47.17 47.67 46.95 47.35 157,714 +0.50(+1.07%)
Apr 28, 2021 46.69 47.18 46.58 46.85 317,751 +0.17(+0.37%)
Apr 27, 2021 47.69 47.69 46.54 46.67 165,582 -0.78(-1.65%)
Apr 26, 2021 48.39 48.39 47.34 47.45 211,659 -0.69(-1.43%)
Apr 23, 2021 48.79 49.01 48.06 48.14 222,218 -0.39(-0.81%)
Apr 22, 2021 48.99 48.99 48.35 48.54 146,630 -0.38(-0.78%)
Apr 21, 2021 48.92 49.44 48.47 48.92 226,681 -0.21(-0.43%)
Apr 20, 2021 48.07 49.26 47.88 49.13 179,311 +1.25(+2.62%)
Apr 19, 2021 48.50 48.57 47.72 47.87 181,729 -0.46(-0.96%)
Apr 16, 2021 48.56 48.67 48.06 48.34 140,952 +0.12(+0.25%)
Apr 15, 2021 47.76 48.36 47.33 48.21 146,345 +0.56(+1.17%)
Apr 14, 2021 47.05 47.85 47.03 47.66 152,279 +0.69(+1.47%)
Apr 13, 2021 47.36 47.55 46.87 46.97 227,148 -0.71(-1.48%)
Apr 12, 2021 47.59 48.06 47.39 47.67 153,380 +0.28(+0.59%)
Apr 09, 2021 47.11 47.62 47.05 47.39 155,759 +0.16(+0.33%)
Apr 08, 2021 47.22 47.47 46.96 47.24 197,332 +0.07(+0.15%)
Apr 07, 2021 46.90 47.25 46.72 47.17 138,911 +0.37(+0.78%)
Apr 06, 2021 46.43 47.10 46.20 46.80 192,863 +0.22(+0.47%)
Apr 05, 2021 46.47 47.13 46.13 46.58 148,068 +0.35(+0.75%)
Apr 01, 2021 46.98 47.00 45.83 46.24 262,507 -0.77(-1.63%)
Mar 31, 2021 46.63 47.25 46.30 47.00 334,047 +0.23(+0.48%)
Mar 30, 2021 46.72 47.13 45.83 46.78 220,492 -0.17(-0.35%)
Mar 29, 2021 45.55 47.26 45.55 46.94 299,195 +1.09(+2.38%)
Mar 26, 2021 46.14 46.14 45.26 45.85 261,474 -0.06(-0.13%)
Mar 25, 2021 46.73 46.73 44.72 45.91 271,390 -0.36(-0.77%)
Mar 24, 2021 44.71 46.99 44.34 46.27 2,140,636 +1.64(+3.67%)
Mar 23, 2021 43.19 45.65 42.90 44.63 497,037 +1.03(+2.36%)
Mar 22, 2021 46.03 46.22 42.98 43.60 881,019 -2.54(-5.49%)
Mar 19, 2021 44.83 46.42 43.82 46.14 1,146,560 +1.32(+2.95%)
Mar 18, 2021 44.05 45.02 43.92 44.82 289,782 +0.76(+1.72%)
Mar 17, 2021 46.46 46.46 44.02 44.06 346,221 -2.43(-5.23%)
Mar 16, 2021 46.71 47.18 46.19 46.49 202,178 -0.69(-1.46%)
Mar 15, 2021 46.37 47.28 46.32 47.18 356,653 +0.81(+1.75%)
Mar 12, 2021 45.88 46.59 45.30 46.37 478,757 +0.96(+2.11%)
Mar 11, 2021 46.06 46.30 44.95 45.41 196,487 -0.78(-1.68%)
Mar 10, 2021 45.52 46.64 45.09 46.18 151,767 +0.66(+1.45%)
Mar 09, 2021 46.60 47.15 45.46 45.52 189,868 -1.30(-2.77%)
Mar 08, 2021 45.18 46.94 44.80 46.82 372,229 +1.77(+3.93%)
Mar 05, 2021 42.81 45.17 42.69 45.05 369,254 +2.74(+6.46%)
Mar 04, 2021 41.57 42.92 41.34 42.31 314,024 +0.96(+2.32%)
Mar 03, 2021 41.54 41.75 40.75 41.36 407,130 -0.29(-0.69%)
Mar 02, 2021 42.04 42.26 41.34 41.64 241,471 -0.39(-0.93%)
Mar 01, 2021 42.48 42.70 41.77 42.04 253,469 +0.23(+0.54%)
Feb 26, 2021 42.38 43.27 41.81 41.81 443,748 -0.70(-1.64%)
Feb 25, 2021 43.13 43.72 42.48 42.51 333,170 -0.32(-0.75%)
Feb 24, 2021 42.99 43.05 41.88 42.83 379,120 +0.09(+0.20%)
Feb 23, 2021 41.69 43.19 41.46 42.74 295,727 +1.19(+2.87%)
Feb 22, 2021 42.51 42.58 41.18 41.55 322,129 -1.04(-2.43%)
Feb 19, 2021 41.87 42.93 41.87 42.59 214,528 +0.58(+1.37%)
Feb 18, 2021 41.74 42.62 41.59 42.01 374,863 +0.35(+0.84%)
Feb 17, 2021 40.89 41.73 40.80 41.66 362,127 +0.86(+2.11%)
Feb 16, 2021 40.58 40.94 39.96 40.80 306,411 +0.44(+1.10%)
Feb 12, 2021 41.38 41.38 40.22 40.35 235,418 -0.87(-2.11%)
Feb 11, 2021 40.54 41.24 40.53 41.23 287,766 +0.57(+1.39%)
Feb 10, 2021 40.95 41.38 40.26 40.66 199,402 -0.03(-0.09%)
Feb 09, 2021 39.96 40.86 39.45 40.69 354,833 +0.80(+2.01%)
Feb 08, 2021 40.37 40.45 39.72 39.89 366,250 -0.30(-0.76%)
Feb 05, 2021 39.50 40.40 38.97 40.20 291,891 +0.91(+2.33%)
Feb 04, 2021 38.05 39.34 37.90 39.28 268,130 +1.17(+3.06%)
Feb 03, 2021 38.68 38.77 37.56 38.12 447,862 -0.55(-1.42%)
Feb 02, 2021 39.44 39.46 38.66 38.66 249,813 -0.77(-1.94%)
Feb 01, 2021 40.94 40.94 39.07 39.43 388,452 -1.26(-3.10%)
Jan 29, 2021 38.13 41.16 38.07 40.69 3,457,702 +2.21(+5.75%)
Jan 28, 2021 40.08 40.92 38.26 38.48 758,931 -1.61(-4.02%)
Jan 27, 2021 38.51 40.22 37.88 40.09 817,640 +1.16(+2.97%)
Jan 26, 2021 38.38 39.41 37.65 38.94 656,903 +0.66(+1.71%)
Jan 25, 2021 37.20 39.49 37.00 38.28 776,659 +1.00(+2.68%)
Jan 22, 2021 36.85 37.32 35.96 37.28 579,665 +0.28(+0.75%)
Jan 21, 2021 36.75 37.20 36.36 37.01 532,701 +0.41(+1.13%)
Jan 20, 2021 37.58 37.67 36.02 36.59 840,453 -0.91(-2.41%)
Jan 19, 2021 38.73 38.81 37.43 37.50 456,013 -1.05(-2.73%)
Jan 15, 2021 38.16 38.81 37.81 38.55 324,046 +0.27(+0.70%)
Jan 14, 2021 38.63 38.63 37.95 38.28 297,260 -0.09(-0.22%)
Jan 13, 2021 37.74 38.44 37.38 38.37 241,645 +0.74(+1.97%)
Jan 12, 2021 37.83 38.18 37.46 37.63 345,714 -0.20(-0.52%)
Jan 11, 2021 37.52 38.00 37.20 37.83 263,868 -0.05(-0.14%)
Jan 08, 2021 37.94 38.21 37.05 37.88 434,923 +0.07(+0.18%)
Jan 07, 2021 38.95 38.95 37.64 37.81 434,156 -1.22(-3.14%)
Jan 06, 2021 38.32 39.47 38.26 39.03 499,126 +1.13(+2.98%)
Jan 05, 2021 39.42 39.47 37.72 37.90 434,001 -1.47(-3.72%)
Jan 04, 2021 39.86 39.86 38.63 39.37 276,625 -0.28(-0.72%)
Dec 31, 2020 39.65 39.65 39.65 221,014 +0.28(+0.72%)
Dec 30, 2020 39.29 39.77 39.04 39.37 221,014 +0.09(+0.22%)
Dec 29, 2020 40.16 40.30 39.05 39.28 201,099 -0.59(-1.49%)
Dec 28, 2020 39.52 40.46 39.52 39.88 238,174 +0.47(+1.18%)
Dec 24, 2020 39.37 39.54 38.97 39.41 87,332 +0.21(+0.53%)
Dec 23, 2020 40.07 41.08 39.01 39.21 434,875 -0.62(-1.56%)
Dec 22, 2020 38.64 40.21 38.20 39.83 260,505 +1.19(+3.08%)
Dec 21, 2020 41.65 41.83 38.19 38.64 423,058 -3.78(-8.90%)
Dec 18, 2020 44.70 45.05 42.12 42.41 1,054,254 -2.14(-4.80%)
Dec 17, 2020 44.02 45.09 43.91 44.55 244,332 +1.03(+2.36%)
Dec 16, 2020 44.78 44.86 43.37 43.52 173,652 -1.06(-2.38%)
Dec 15, 2020 43.42 44.72 42.99 44.59 162,234 +1.31(+3.03%)
Dec 14, 2020 42.25 43.96 42.17 43.27 233,288 +1.17(+2.79%)
Dec 11, 2020 40.83 42.16 40.75 42.10 269,884 +1.10(+2.67%)
Dec 10, 2020 41.08 41.12 40.30 41.01 142,159 -0.22(-0.52%)
Dec 09, 2020 41.24 41.57 40.97 41.22 161,740 +0.10(+0.25%)
Dec 08, 2020 40.93 41.15 40.39 41.12 178,527 -0.15(-0.36%)
Dec 07, 2020 41.75 41.96 41.15 41.27 140,042 -0.68(-1.62%)
Dec 04, 2020 41.27 42.04 41.27 41.95 112,616 +0.74(+1.80%)
Dec 03, 2020 41.77 41.88 41.15 41.21 108,204 -0.62(-1.48%)
Dec 02, 2020 41.52 42.01 40.92 41.83 145,473 +0.17(+0.41%)
Dec 01, 2020 41.82 42.33 41.30 41.65 152,816 +0.34(+0.81%)
Nov 30, 2020 42.30 42.51 41.16 41.32 181,251 -1.40(-3.27%)
Nov 27, 2020 43.47 43.47 42.05 42.71 77,706 -1.04(-2.38%)
Nov 25, 2020 43.67 44.50 43.27 43.76 299,807 -0.04(-0.10%)
Nov 24, 2020 42.80 44.15 42.42 43.80 271,367 +1.46(+3.44%)
Nov 23, 2020 41.75 42.72 41.53 42.34 151,145 +0.85(+2.06%)
Nov 20, 2020 40.90 41.63 40.70 41.49 125,953 +0.23(+0.56%)
Nov 19, 2020 41.58 41.81 40.58 41.26 136,868 -0.41(-0.97%)
Nov 18, 2020 42.84 43.23 41.63 41.66 181,469 -1.03(-2.40%)
Nov 17, 2020 42.42 43.00 41.91 42.69 202,711 -0.16(-0.36%)
Nov 16, 2020 43.41 43.41 42.24 42.84 176,232 +0.47(+1.10%)
Nov 13, 2020 41.57 42.62 41.23 42.38 154,252 +1.15(+2.78%)
Nov 12, 2020 42.98 42.98 40.91 41.23 224,825 -2.16(-4.97%)
Nov 11, 2020 44.22 44.40 42.70 43.39 207,846 -0.97(-2.20%)
Nov 10, 2020 41.03 44.58 40.99 44.36 381,476 +3.86(+9.54%)
Nov 09, 2020 40.44 41.93 39.83 40.50 259,857 +2.78(+7.36%)
Nov 06, 2020 38.92 38.98 37.64 37.72 284,033 -1.07(-2.76%)
Nov 05, 2020 41.82 42.49 38.25 38.79 319,676 +0.70(+1.83%)
Nov 04, 2020 39.00 39.35 38.06 38.09 182,561 -1.35(-3.43%)
Nov 03, 2020 39.66 40.37 39.06 39.45 227,882 +0.34(+0.88%)
Nov 02, 2020 38.83 39.26 38.26 39.10 183,529 +0.78(+2.05%)
Oct 30, 2020 38.44 38.96 37.89 38.32 550,902 -0.24(-0.63%)
Oct 29, 2020 37.52 38.85 36.50 38.56 225,147 +0.70(+1.84%)
Oct 28, 2020 39.52 39.86 37.68 37.86 418,191 -2.35(-5.85%)
Oct 27, 2020 40.51 41.25 40.05 40.21 255,987 -0.58(-1.42%)
Oct 26, 2020 40.04 40.80 39.75 40.79 188,313 +0.69(+1.72%)
Oct 23, 2020 40.41 40.79 39.86 40.10 129,675 -0.14(-0.34%)
Oct 22, 2020 40.34 40.71 39.73 40.24 177,301 -0.29(-0.72%)
Oct 21, 2020 38.90 41.20 38.90 40.53 221,652 +1.37(+3.51%)
Oct 20, 2020 38.92 39.37 38.68 39.16 153,800 +0.48(+1.23%)
Oct 19, 2020 39.50 39.55 38.64 38.68 263,430 -0.82(-2.07%)
Oct 16, 2020 39.42 39.97 39.02 39.50 126,627 -0.15(-0.39%)
Oct 15, 2020 39.23 39.95 39.01 39.65 110,344 +0.03(+0.06%)
Oct 14, 2020 40.04 40.52 39.48 39.63 108,181 -0.50(-1.25%)
Oct 13, 2020 39.72 40.27 39.52 40.13 131,849 +0.06(+0.15%)
Oct 12, 2020 39.71 40.24 39.64 40.07 147,792 +0.06(+0.15%)
Oct 09, 2020 40.51 40.78 39.59 40.01 153,007 +0.02(+0.04%)
Oct 08, 2020 39.76 40.16 39.63 39.99 156,967 +0.50(+1.27%)
Oct 07, 2020 39.58 39.77 39.07 39.49 200,008 -0.15(-0.39%)
Oct 06, 2020 39.07 40.37 38.68 39.64 277,916 +1.01(+2.60%)
Oct 05, 2020 38.91 38.91 38.36 38.64 135,481 -0.15(-0.40%)
Oct 02, 2020 37.80 39.03 37.49 38.79 207,058 +0.61(+1.59%)
Oct 01, 2020 38.50 38.90 37.82 38.18 227,189 -0.53(-1.37%)
Sep 30, 2020 37.72 38.79 37.60 38.71 432,585 +1.45(+3.89%)
Sep 29, 2020 37.65 37.91 36.99 37.26 233,620 -0.21(-0.57%)
Sep 28, 2020 37.78 38.27 37.43 37.48 190,137 -0.32(-0.86%)
Sep 25, 2020 37.32 37.97 37.19 37.80 204,596 +0.21(+0.57%)
Sep 24, 2020 37.53 38.12 36.96 37.59 307,642 +0.56(+1.52%)
Sep 23, 2020 38.71 39.00 37.02 37.02 576,350 -1.69(-4.36%)
Sep 22, 2020 38.66 39.27 37.98 38.71 243,617 +0.28(+0.73%)
Sep 21, 2020 37.83 38.47 37.19 38.43 273,353 +0.09(+0.22%)
Sep 18, 2020 39.22 39.27 38.10 38.35 664,440 -0.58(-1.49%)
Sep 17, 2020 38.89 39.08 38.66 38.93 203,777 -0.30(-0.76%)
Sep 16, 2020 38.65 39.63 38.62 39.22 202,434 +0.48(+1.23%)
Sep 15, 2020 39.73 40.09 38.50 38.75 173,282 -0.78(-1.96%)
Sep 14, 2020 39.66 40.30 39.35 39.52 173,055 +0.09(+0.24%)
Sep 11, 2020 40.33 40.33 38.88 39.43 209,638 -0.60(-1.49%)
Sep 10, 2020 40.63 40.67 39.62 40.03 302,156 -0.95(-2.31%)
Sep 09, 2020 41.07 41.52 40.12 40.97 201,048 +0.14(+0.33%)
Sep 08, 2020 42.77 42.77 40.82 40.84 269,765 -1.81(-4.24%)
Sep 04, 2020 43.83 43.83 42.46 42.64 185,719 -0.94(-2.15%)
Sep 03, 2020 43.34 43.84 43.05 43.58 192,650 +0.49(+1.13%)
Sep 02, 2020 42.48 43.68 42.39 43.10 135,673 +0.57(+1.34%)
Sep 01, 2020 43.50 43.51 42.48 42.53 170,327 -1.07(-2.45%)
Aug 31, 2020 43.78 44.13 43.55 43.59 181,983 -0.48(-1.08%)
Aug 28, 2020 43.85 44.18 43.34 44.07 133,661 +0.42(+0.96%)
Aug 27, 2020 43.60 44.53 43.60 43.65 116,589 +0.15(+0.35%)
Aug 26, 2020 44.78 44.78 43.40 43.50 169,836 -1.34(-2.99%)
Aug 25, 2020 45.32 45.32 44.67 44.84 123,977 -0.41(-0.90%)
Aug 24, 2020 44.92 45.34 44.48 45.25 135,818 +0.57(+1.28%)
Aug 21, 2020 44.93 45.03 43.89 44.67 181,616 -0.38(-0.83%)
Aug 20, 2020 44.99 45.35 44.83 45.05 251,656 -0.30(-0.66%)
Aug 19, 2020 45.41 45.54 44.76 45.35 165,950 +0.26(+0.59%)
Aug 18, 2020 45.30 45.41 45.03 45.08 274,446 -0.31(-0.68%)
Aug 17, 2020 45.41 45.84 45.08 45.39 138,574 -0.24(-0.52%)
Aug 14, 2020 45.54 46.08 45.04 45.63 121,468 -0.10(-0.22%)
Aug 13, 2020 46.47 46.47 45.47 45.73 113,153 -1.12(-2.38%)
Aug 12, 2020 46.69 47.30 46.46 46.85 128,561 +0.75(+1.63%)
Aug 11, 2020 46.84 47.08 45.95 46.10 242,306 -0.26(-0.57%)
Aug 10, 2020 46.82 47.63 46.24 46.36 168,367 -0.51(-1.09%)
Aug 07, 2020 45.07 47.05 44.75 46.88 178,333 +1.11(+2.42%)
Aug 06, 2020 45.56 46.36 45.09 45.77 149,364 +0.35(+0.77%)
Aug 05, 2020 46.07 46.07 44.85 45.42 121,632 -0.26(-0.58%)
Aug 04, 2020 45.20 45.90 45.00 45.68 135,523 +0.56(+1.25%)
Aug 03, 2020 45.73 45.73 44.33 45.12 182,704 -0.50(-1.10%)
Jul 31, 2020 45.37 45.94 44.51 45.62 565,835 -0.11(-0.24%)
Jul 30, 2020 46.45 46.45 45.55 45.73 135,399 -1.22(-2.60%)
Jul 29, 2020 46.63 47.10 46.40 46.95 338,193 +0.41(+0.87%)
Jul 28, 2020 45.16 47.61 44.96 46.55 311,964 +1.57(+3.50%)
Jul 27, 2020 44.81 45.03 44.02 44.98 209,917 -0.30(-0.65%)
Jul 24, 2020 46.49 46.79 45.08 45.27 122,167 -1.12(-2.41%)
Jul 23, 2020 45.92 46.51 45.70 46.39 194,113 +0.27(+0.59%)
Jul 22, 2020 45.13 46.24 44.54 46.12 227,916 +0.97(+2.15%)
Jul 21, 2020 44.62 45.44 44.49 45.14 194,146 +0.96(+2.18%)
Jul 20, 2020 44.72 44.84 43.76 44.18 226,504 -1.01(-2.23%)
Jul 17, 2020 44.43 45.27 44.43 45.19 126,661 +0.74(+1.65%)
Jul 16, 2020 44.55 45.24 44.00 44.45 156,609 -0.15(-0.34%)
Jul 15, 2020 45.02 46.08 44.53 44.60 186,386 +0.36(+0.82%)
Jul 14, 2020 44.27 45.19 43.82 44.24 131,291 -0.03(-0.06%)
Jul 13, 2020 44.93 45.07 44.21 44.27 166,980 -0.41(-0.93%)
Jul 10, 2020 43.56 45.06 43.55 44.68 181,417 +1.54(+3.57%)
Jul 09, 2020 44.26 44.26 42.58 43.14 211,489 -1.34(-3.02%)
Jul 08, 2020 44.89 44.97 43.88 44.49 185,225 -0.63(-1.41%)
Jul 07, 2020 45.66 45.98 45.01 45.12 246,106 -1.07(-2.31%)
Jul 06, 2020 47.71 47.72 45.86 46.18 168,225 -0.90(-1.90%)
Jul 02, 2020 47.61 47.85 46.91 47.08 100,169 -0.06(-0.13%)
Jul 01, 2020 47.26 47.64 46.83 47.14 135,279 -0.03(-0.07%)
Jun 30, 2020 46.50 47.49 46.38 47.17 171,893 +0.67(+1.44%)
Jun 29, 2020 45.66 46.59 45.32 46.51 161,644 +1.73(+3.85%)
Jun 26, 2020 45.27 45.85 44.36 44.78 338,117 -0.79(-1.73%)
Jun 25, 2020 45.74 46.03 44.30 45.57 200,882 -0.46(-0.99%)
Jun 24, 2020 46.54 46.94 45.58 46.02 292,402 -1.18(-2.51%)
Jun 23, 2020 47.62 48.35 46.66 47.21 175,571 +0.02(+0.04%)
Jun 22, 2020 46.43 47.55 45.64 47.19 172,497 +0.81(+1.75%)
Jun 19, 2020 48.42 48.65 46.20 46.38 372,414 -1.88(-3.89%)
Jun 18, 2020 47.65 48.33 47.44 48.26 174,742 +0.06(+0.12%)
Jun 17, 2020 49.15 50.11 47.56 48.20 158,424 -1.52(-3.06%)
Jun 16, 2020 51.32 51.58 49.25 49.72 199,914 +0.27(+0.55%)
Jun 15, 2020 47.24 49.98 46.93 49.45 144,374 +1.14(+2.36%)
Jun 12, 2020 50.34 50.62 47.15 48.31 192,534 -0.41(-0.85%)
Jun 11, 2020 51.09 51.09 48.61 48.72 202,512 -3.70(-7.05%)
Jun 10, 2020 54.00 54.21 52.20 52.42 129,065 -1.73(-3.20%)
Jun 09, 2020 54.40 54.88 53.14 54.15 150,649 -0.83(-1.51%)
Jun 08, 2020 54.50 55.33 54.35 54.98 163,134 +0.76(+1.40%)
Jun 05, 2020 54.12 55.98 53.87 54.22 202,231 +1.12(+2.12%)
Jun 04, 2020 53.95 54.51 52.45 53.09 185,528 -1.51(-2.76%)
Jun 03, 2020 54.37 55.55 54.37 54.60 171,886 +0.96(+1.80%)
Jun 02, 2020 54.51 54.81 53.35 53.63 126,250 -0.30(-0.55%)
Jun 01, 2020 54.42 54.78 53.90 53.93 150,160 -0.28(-0.51%)
May 29, 2020 53.63 54.51 52.92 54.21 238,539 -0.03(-0.06%)
May 28, 2020 55.81 55.88 53.95 54.24 269,637 -0.71(-1.29%)
May 27, 2020 54.68 55.27 53.53 54.95 155,486 +1.40(+2.61%)
May 26, 2020 54.63 54.92 53.45 53.56 154,070 +0.44(+0.83%)
May 22, 2020 53.44 53.44 52.55 53.12 102,771 +0.08(+0.14%)
May 21, 2020 53.30 53.85 52.86 53.04 130,058 -0.32(-0.60%)
May 20, 2020 52.21 53.52 51.37 53.36 194,443 +2.19(+4.28%)
May 19, 2020 52.37 53.17 51.11 51.17 145,622 -1.71(-3.23%)
May 18, 2020 52.10 53.30 51.77 52.88 251,757 +2.80(+5.59%)
May 15, 2020 49.91 50.28 47.65 50.08 900,819 +0.54(+1.09%)
May 14, 2020 49.06 49.97 47.10 49.54 291,184 -0.45(-0.90%)
May 13, 2020 50.25 50.25 48.94 49.99 282,357 -0.82(-1.61%)
May 12, 2020 53.46 53.46 50.73 50.81 192,445 -2.77(-5.16%)
May 11, 2020 54.02 55.03 52.33 53.57 296,427 -1.52(-2.76%)
May 08, 2020 54.12 55.88 53.32 55.10 234,636 +1.67(+3.12%)
May 07, 2020 52.71 54.39 52.53 53.43 229,290 +1.72(+3.32%)
May 06, 2020 53.46 53.46 51.63 51.71 163,236 -1.72(-3.23%)
May 05, 2020 53.54 54.40 52.84 53.44 176,689 +0.88(+1.67%)
May 04, 2020 51.73 52.59 51.10 52.56 226,862 -0.03(-0.05%)
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.