Indicators

Northwest Natural Gas Company (NY: NWN )

37.42 +0.49 (+1.33%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.39	35.91	35.00	35.39	127,436	+0.19(+0.55%)
May 27, 2010	35.32	35.43	34.79	35.20	248,471	+0.52(+1.51%)
May 26, 2010	34.68	35.31	34.45	34.68	1,193	-0.10(-0.28%)
May 25, 2010	34.11	34.83	33.73	34.77	203,555	-0.01(-0.02%)
May 24, 2010	35.04	35.36	34.73	34.78	176,672	-0.39(-1.10%)
May 21, 2010	35.44	35.53	34.85	35.17	232,720	-0.58(-1.62%)
May 20, 2010	36.34	36.62	35.72	35.75	140,199	-1.48(-3.98%)
May 19, 2010	37.46	37.62	37.04	37.23	114,069	-0.31(-0.81%)
May 18, 2010	38.37	38.37	37.39	37.54	95,611	-0.41(-1.08%)
May 17, 2010	37.89	37.99	37.05	37.95	127,201	+0.31(+0.81%)
May 14, 2010	37.64	37.87	37.21	37.64	130,216	-0.14(-0.36%)
May 13, 2010	37.75	38.04	37.25	37.78	136,482	+0.03(+0.09%)
May 12, 2010	36.95	37.78	36.52	37.75	129,976	+0.97(+2.65%)
May 11, 2010	36.60	37.20	36.53	36.77	110,951	+0.51(+1.40%)
May 10, 2010	35.63	36.33	35.54	36.26	164,306	+1.25(+3.56%)
May 07, 2010	35.94	36.26	34.91	35.02	236,691	-0.32(-0.91%)
May 06, 2010	37.13	37.38	34.48	35.34	194,678	-2.67(-7.03%)
May 05, 2010	37.68	38.20	36.70	38.01	135,000	-0.34(-0.88%)
May 04, 2010	38.70	38.76	38.06	38.35	131,086	-0.67(-1.71%)

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.