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, 2017		48.02	48.02	48.02	0	-0.24(-0.50%)
Dec 28, 2017	47.37	48.62	47.25	48.26	345,153	+0.85(+1.78%)
Dec 27, 2017	47.13	47.68	47.13	47.41	146,585	+0.24(+0.51%)
Dec 26, 2017	47.57	47.98	47.17	47.17	99,688	-0.28(-0.59%)
Dec 22, 2017	47.49	47.98	47.41	47.45	109,667	+0.12(+0.26%)
Dec 21, 2017	48.14	48.18	47.25	47.33	152,184	-0.80(-1.67%)
Dec 20, 2017	48.70	49.06	48.06	48.14	170,441	-0.60(-1.24%)
Dec 19, 2017	50.19	50.67	48.66	48.74	265,050	-1.57(-3.12%)
Dec 18, 2017	51.52	52.00	49.87	50.31	410,089	-2.05(-3.92%)
Dec 15, 2017	51.56	52.65	51.56	52.36	551,869	+0.80(+1.56%)
Dec 14, 2017	51.92	52.08	51.36	51.56	132,636	-0.36(-0.70%)
Dec 13, 2017	51.52	52.24	51.46	51.92	180,891	+0.40(+0.78%)
Dec 12, 2017	52.69	53.12	51.44	51.52	171,664	-1.09(-2.07%)
Dec 11, 2017	54.01	54.26	52.08	52.61	334,606	-1.49(-2.75%)
Dec 08, 2017	54.42	54.66	53.99	54.09	123,073	+0.00(+0.00%)
Dec 07, 2017	54.38	54.74	53.89		89,695	+0.00(+0.00%)
Dec 06, 2017	54.78	55.14	54.42	54.54	99,203	-0.24(-0.44%)
Dec 05, 2017	55.42	55.42	54.54	54.78	128,844	-0.56(-1.02%)
Dec 04, 2017	55.26	55.26	54.94	55.34	140,244	+0.28(+0.51%)

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.