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 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.