Skip to main content

Northwest Natural Gas Company (NY: NWN )

36.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 50.35 50.84 49.98 49.98 138,522 -0.37(-0.73%)
Apr 27, 2018 49.94 50.55 49.94 50.35 81,073 +0.04(+0.08%)
Apr 26, 2018 49.65 50.35 49.45 50.31 103,983 +0.82(+1.65%)
Apr 25, 2018 49.53 49.94 49.12 49.49 163,486 -0.12(-0.25%)
Apr 24, 2018 49.29 49.74 48.80 49.61 136,894 +0.33(+0.66%)
Apr 23, 2018 48.84 49.33 48.80 49.29 94,206 +0.53(+1.09%)
Apr 20, 2018 48.64 49.12 48.59 48.76 149,944 -0.04(-0.08%)
Apr 19, 2018 48.76 48.88 48.51 48.80 96,734 -0.12(-0.25%)
Apr 18, 2018 49.25 49.61 48.80 48.92 128,340 -0.33(-0.66%)
Apr 17, 2018 49.08 49.57 48.80 49.25 120,290 +0.29(+0.58%)
Apr 16, 2018 47.53 49.00 47.53 48.96 150,121 +1.43(+3.00%)
Apr 13, 2018 47.33 47.74 47.33 47.53 124,486 +0.20(+0.43%)
Apr 12, 2018 48.02 48.02 47.25 47.33 94,412 -0.73(-1.53%)
Apr 11, 2018 47.82 48.31 47.70 48.06 163,632 +0.29(+0.60%)
Apr 10, 2018 48.15 48.15 47.74 47.78 102,339 -0.16(-0.34%)
Apr 09, 2018 48.19 48.35 47.66 47.94 234,912 -0.16(-0.34%)
Apr 06, 2018 47.98 48.47 47.82 48.11 207,783 +0.08(+0.17%)
Apr 05, 2018 47.29 48.02 46.72 48.02 125,574 +0.73(+1.55%)
Apr 04, 2018 46.92 47.45 46.76 47.29 153,585 +0.24(+0.52%)
Apr 03, 2018 46.76 47.41 46.27 47.05 177,037 +0.33(+0.70%)
Apr 02, 2018 47.09 47.29 46.31 46.72 148,542 -0.29(-0.61%)
Mar 29, 2018 47.00 47.00 47.00 0 -0.04(-0.09%)
Mar 28, 2018 46.43 47.25 46.41 47.05 195,809 +0.65(+1.41%)
Mar 27, 2018 45.86 46.80 45.54 46.39 169,757 +0.53(+1.16%)
Mar 26, 2018 45.41 45.94 45.13 45.86 161,705 +0.69(+1.53%)
Mar 23, 2018 46.03 46.64 45.13 45.17 190,034 -0.86(-1.86%)
Mar 22, 2018 45.82 46.96 45.82 46.03 175,422 +0.16(+0.36%)
Mar 21, 2018 45.82 46.39 45.52 45.86 134,888 +0.04(+0.09%)
Mar 20, 2018 46.43 46.43 45.58 45.82 112,203 -0.65(-1.40%)
Mar 19, 2018 46.39 46.64 45.90 46.47 130,346 +0.00(+0.00%)
Mar 16, 2018 46.07 46.52 45.86 46.47 491,479 +0.45(+0.97%)
Mar 15, 2018 45.74 46.31 45.54 46.03 219,690 +0.29(+0.62%)
Mar 14, 2018 45.94 46.07 45.58 45.74 138,428 +0.00(+0.00%)
Mar 13, 2018 45.78 46.23 45.50 45.74 155,716 +0.08(+0.18%)
Mar 12, 2018 45.01 45.74 44.91 45.66 187,318 +0.94(+2.10%)
Mar 09, 2018 44.48 44.97 43.95 44.72 217,282 +0.24(+0.55%)
Mar 08, 2018 44.56 44.72 44.19 44.48 137,955 +0.04(+0.09%)
Mar 07, 2018 44.68 44.44 152,062 +0.37(+0.83%)
Mar 06, 2018 44.03 44.33 43.50 44.07 278,757 +0.24(+0.56%)
Mar 05, 2018 42.56 44.31 42.44 43.82 337,597 +1.47(+3.46%)
Mar 02, 2018 42.93 43.30 41.99 42.36 185,658 -0.77(-1.80%)
Mar 01, 2018 42.81 43.62 42.56 43.13 239,923 +0.61(+1.44%)
Feb 28, 2018 43.87 43.87 42.44 42.52 265,705 -1.06(-2.43%)
Feb 27, 2018 43.54 44.84 43.42 43.58 326,937 -0.20(-0.47%)
Feb 26, 2018 45.50 46.11 43.46 43.78 341,260 -2.12(-4.62%)
Feb 23, 2018 45.25 46.15 45.05 45.90 195,878 +1.30(+2.93%)
Feb 22, 2018 44.64 45.05 44.35 44.60 177,764 +0.04(+0.09%)
Feb 21, 2018 45.13 45.25 44.48 44.56 106,884 -0.57(-1.26%)
Feb 20, 2018 45.58 45.62 44.80 45.13 158,916 -0.73(-1.60%)
Feb 16, 2018 45.86 45.86 45.86 0 +0.45(+0.99%)
Feb 15, 2018 44.93 45.50 44.53 45.41 143,996 +0.69(+1.55%)
Feb 14, 2018 44.88 45.21 44.48 44.72 133,305 -0.49(-1.08%)
Feb 13, 2018 45.74 45.86 44.88 45.21 155,318 -0.61(-1.33%)
Feb 12, 2018 45.74 46.03 44.68 45.82 171,103 +0.08(+0.18%)
Feb 09, 2018 44.40 46.19 44.20 45.74 272,814 +1.51(+3.41%)
Feb 08, 2018 44.31 45.29 44.07 44.23 216,175 -0.12(-0.28%)
Feb 07, 2018 44.11 44.27 43.91 44.35 226,751 +0.29(+0.65%)
Feb 06, 2018 44.44 44.55 42.79 44.07 440,176 -1.10(-2.44%)
Feb 05, 2018 46.43 46.72 44.88 45.17 191,058 -1.35(-2.89%)
Feb 02, 2018 46.27 46.76 46.15 46.52 324,044 +0.08(+0.18%)
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.