Indicators

Northwest Natural Gas Company (NY: NWN )

38.64 +0.28 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	34.95	35.56	34.49	34.95	255,185	+0.31(+0.91%)
Mar 30, 2009	34.70	34.76	34.17	34.64	315,661	-0.91(-2.56%)
Mar 26, 2009	34.82	35.55	34.38	35.55	399,460	+1.09(+3.15%)
Mar 25, 2009	34.88	35.11	33.68	34.46	397,978	-0.35(-1.02%)
Mar 24, 2009	35.68	35.74	34.70	34.82	339,557	-1.16(-3.22%)
Mar 23, 2009	35.11	35.97	34.91	35.97	281,450	+0.91(+2.59%)
Mar 20, 2009	35.64	36.38	35.00	35.06	454,979	-0.44(-1.25%)
Mar 19, 2009	35.31	35.77	35.01	35.51	252,602	+0.31(+0.89%)
Mar 18, 2009	33.97	35.41	33.83	35.19	359,555	+1.09(+3.21%)
Mar 17, 2009	32.75	34.10	32.63	34.10	321,842	+1.37(+4.18%)
Mar 16, 2009	32.20	33.25	32.03	32.73	369,955	+0.56(+1.75%)
Mar 13, 2009	31.62	32.20	31.39	32.17	0	+0.63(+1.99%)
Mar 12, 2009	30.82	31.65	30.36	31.54	450,329	+0.55(+1.77%)
Mar 11, 2009	31.65	31.78	30.95	30.99	348,023	-0.56(-1.76%)
Mar 10, 2009	32.13	32.13	31.13	31.55	407,764	+0.10(+0.31%)
Mar 09, 2009	31.55	31.79	30.99	31.45	404,677	-0.03(-0.10%)
Mar 06, 2009	31.63	32.16	30.99	31.48	0	-0.11(-0.36%)
Mar 05, 2009	31.75	31.82	30.98	31.60	242,619	-0.47(-1.48%)
Mar 04, 2009	31.88	32.51	31.37	32.07	276,535	-0.36(-1.12%)

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.