Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northwestern Energy Group Inc (NY: NWE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 14.47 14.69 14.43 14.47 548,641 -0.15(-1.01%)
May 27, 2010 14.68 14.76 14.50 14.62 450,878 +0.18(+1.26%)
May 26, 2010 14.44 14.65 14.37 14.44 2,371 +0.08(+0.57%)
May 25, 2010 14.32 14.40 14.04 14.36 562,513 -0.12(-0.80%)
May 24, 2010 14.62 14.69 14.45 14.47 533,301 -0.23(-1.53%)
May 21, 2010 14.35 14.72 14.34 14.70 898,695 +0.13(+0.91%)
May 20, 2010 14.76 14.86 14.57 14.57 675,890 -0.68(-4.43%)
May 19, 2010 15.63 15.66 15.11 15.24 591,875 -0.38(-2.46%)
May 18, 2010 16.04 16.13 15.59 15.63 16,013 -0.26(-1.66%)
May 17, 2010 15.84 15.95 15.52 15.89 335,961 +0.15(+0.94%)
May 14, 2010 15.74 15.99 15.61 15.74 318,323 -0.27(-1.68%)
May 13, 2010 16.05 16.16 15.91 16.01 402,788 -0.04(-0.24%)
May 12, 2010 15.79 16.10 15.65 16.05 351,905 +0.32(+2.06%)
May 11, 2010 15.56 15.91 15.51 15.73 578,992 +0.43(+2.80%)
May 10, 2010 15.04 15.32 15.04 15.30 799,725 +0.49(+3.34%)
May 07, 2010 15.17 15.17 14.67 14.80 1,675,332 -0.43(-2.85%)
May 06, 2010 16.10 16.19 14.93 15.24 1,662,192 -0.99(-6.08%)
May 05, 2010 16.28 16.35 16.15 16.23 827,936 -0.13(-0.82%)
May 04, 2010 16.49 16.65 16.23 16.36 685,959 -0.27(-1.62%)
May 03, 2010 16.34 16.73 15.78 16.63 893,385 +0.02(+0.13%)
Apr 30, 2010 16.56 16.82 16.54 16.61 624,584 +0.02(+0.13%)
Apr 29, 2010 16.35 16.61 16.20 16.59 484,954 +0.33(+2.03%)
Apr 28, 2010 16.29 16.35 16.16 16.26 584,793 +0.01(+0.07%)
Apr 27, 2010 16.44 16.52 16.18 16.24 689,749 -0.20(-1.24%)
Apr 26, 2010 16.11 16.60 15.97 16.45 1,637,719 +0.25(+1.56%)
Apr 23, 2010 15.90 16.21 15.80 16.20 577,731 +0.34(+2.15%)
Apr 22, 2010 15.60 15.94 15.57 15.85 556,599 +0.14(+0.91%)
Apr 21, 2010 15.44 15.74 15.42 15.71 536,693 +0.26(+1.71%)
Apr 20, 2010 15.37 15.45 15.34 15.45 403,958 +0.06(+0.39%)
Apr 19, 2010 15.27 15.42 15.27 15.39 334,200 -0.01(-0.04%)
Apr 16, 2010 15.40 15.44 15.32 15.39 448,729 -0.01(-0.04%)
Apr 15, 2010 15.28 15.42 15.22 15.40 390,758 +0.12(+0.76%)
Apr 14, 2010 15.25 15.30 15.12 15.28 318,507 +0.12(+0.80%)
Apr 13, 2010 15.19 15.21 15.08 15.16 257,409 -0.02(-0.11%)
Apr 12, 2010 15.12 15.21 15.09 15.18 460,379 +0.07(+0.44%)
Apr 09, 2010 15.11 15.16 14.95 15.11 9,876,658 +0.05(+0.33%)
Apr 08, 2010 15.31 15.43 15.06 15.06 1,284,012 -0.25(-1.62%)
Apr 07, 2010 15.41 15.45 15.17 15.31 973,162 -0.07(-0.43%)
Apr 06, 2010 15.43 15.55 15.23 15.38 2,132,258 +0.54(+3.63%)
Apr 05, 2010 14.80 14.88 14.76 14.84 383,026 +0.12(+0.78%)
Apr 01, 2010 14.73 14.72 14.72 14.72 286,964 -0.01(-0.07%)
Mar 31, 2010 14.77 14.87 14.71 14.73 611,319 -0.10(-0.70%)
Mar 30, 2010 14.84 14.96 14.74 14.84 490,879 +0.02(+0.11%)
Mar 29, 2010 14.51 14.83 14.51 14.82 332,731 +0.38(+2.63%)
Mar 26, 2010 14.41 14.51 14.32 14.44 220,291 +0.04(+0.27%)
Mar 25, 2010 14.55 14.56 14.39 14.40 293,692 -0.09(-0.64%)
Mar 24, 2010 14.72 14.78 14.47 14.50 221,252 -0.29(-1.93%)
Mar 23, 2010 14.72 14.81 14.63 14.78 239,354 +0.01(+0.04%)
Mar 22, 2010 14.80 14.86 14.72 14.78 250,662 -0.16(-1.07%)
Mar 19, 2010 14.85 14.95 14.79 14.94 600,633 +0.13(+0.89%)
Mar 18, 2010 14.76 14.87 14.76 14.80 194,259 +0.03(+0.22%)
Mar 17, 2010 14.62 14.81 14.62 14.77 338,651 +0.14(+0.94%)
Mar 16, 2010 14.42 14.65 14.39 14.63 305,596 +0.22(+1.52%)
Mar 15, 2010 14.42 14.44 14.39 14.41 298,294 +0.05(+0.34%)
Mar 12, 2010 14.29 14.37 14.25 14.37 626,702 +0.11(+0.77%)
Mar 11, 2010 14.12 14.26 14.08 14.26 233,032 +0.14(+0.97%)
Mar 10, 2010 13.99 14.12 13.98 14.12 432,054 +0.08(+0.58%)
Mar 09, 2010 13.90 14.07 13.88 14.04 365,992 +0.14(+0.97%)
Mar 08, 2010 13.84 13.92 13.76 13.90 340,518 +0.10(+0.71%)
Mar 05, 2010 13.81 13.85 13.75 13.80 478,679 +0.02(+0.16%)
Mar 04, 2010 13.96 14.03 13.61 13.78 468,045 -0.22(-1.55%)
Mar 03, 2010 14.12 14.15 13.98 14.00 204,004 -0.05(-0.39%)
Mar 02, 2010 13.97 14.10 13.93 14.05 336,327 +0.12(+0.90%)
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.