Northwest Natural Gas Company Common Stock Historical Stock Prices

NWN 
$61.83
*  
0.68
1.11%
Get NWN Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading NWN now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    NWN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-MAR-2016 TO 23-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 60.85 62.25 60.57 61.83 251,362
06/23/2016 60.51 61.17 60.4 61.15 127,325
06/22/2016 60.63 60.965 60.28 60.58 160,447
06/21/2016 60.48 60.98 59.56 60.63 116,064
06/20/2016 60.59 60.81 60.013 60.45 113,441
06/17/2016 60.81 60.81 59.82 60.64 309,515
06/16/2016 60 61.23 59.63 61 217,746
06/15/2016 59.86 60.2 59.21 59.97 209,160
06/14/2016 59.2 59.58 59 59.55 142,283
06/13/2016 59.22 59.545 59.02 59.2 159,808
06/10/2016 59.07 59.43 58.825 59.34 134,437
06/09/2016 58.38 59.19 58.13 59.1 122,062
06/08/2016 57.51 58.26 57.095 58.26 128,342
06/07/2016 57 57.8 56.705 57.56 168,274
06/06/2016 56.81 57.16 56.305 56.8 113,529
06/03/2016 56.49 57.09 56.09 56.79 160,155
06/02/2016 55.75 56.01 55.18 56 107,765
06/01/2016 55.13 55.68 55.06 55.64 144,343
05/31/2016 55.15 55.248 54.53 54.9 143,081
05/27/2016 54.77 55.24 54.51 55.06 174,233
05/26/2016 54.68 55.26 54.1 54.81 219,333
05/25/2016 55.64 55.64 55 55.12 115,479
05/24/2016 54.56 55.7299 54.56 55.71 139,989
05/23/2016 55.17 55.39 54.84 54.87 130,016
05/20/2016 55.21 55.4 54.73 55.25 180,457
05/19/2016 54.18 55.26 54.09 55.15 155,873
05/18/2016 55.25 55.84 54.35 54.62 235,601
05/17/2016 57.43 57.43 55.17 55.7 238,480
05/16/2016 57.43 57.74 56.96 57.69 115,201
05/13/2016 57.39 57.95 56.99 57.48 174,100
05/12/2016 56.58 57.48 56.34 57.45 193,970
05/11/2016 56.54 56.82 56.15 56.47 122,298
05/10/2016 56.98 57.12 56.34 56.6 162,580
05/09/2016 56.04 56.79 55.075 56.77 269,954
05/06/2016 55.01 55.98 54.79 55.98 222,247
05/05/2016 54.87 55.91 54.28 55.46 351,014
05/04/2016 53.88 55.08 53.38 54.92 318,813
05/03/2016 53.8 54 52.745 53.77 299,871
05/02/2016 51.58 52.48 51.12 52.35 241,731
04/29/2016 51.36 51.85 50.935 51.54 178,145
04/28/2016 51.26 51.88 50.85 51.6 189,816
04/27/2016 51.41 51.916 51.04 51.63 253,395
04/26/2016 51.28 51.82 51.28 51.68 216,656
04/25/2016 51.01 51.8199 50.715 51.36 253,427
04/22/2016 49.7 50.66 49.7 50.52 228,629
04/21/2016 50.63 50.7575 49.46 49.55 105,895
04/20/2016 51.96 52.13 50.81 50.83 151,406
04/19/2016 52.18 52.36 51.71 52.16 183,220
04/18/2016 51.85 51.96 51.56 51.9 136,604
04/15/2016 51.25 52.12 51.25 51.8 109,786
04/14/2016 51.32 51.61 51.2 51.3 86,648
04/13/2016 51.83 52.345 51.13 51.49 133,891
04/12/2016 51.69 52.05 51.63 51.83 98,194
04/11/2016 51.73 52.24 51.73 51.89 130,684
04/08/2016 51.8 52.14 51.67 51.8 142,283
04/07/2016 51.5 52.2177 51.44 51.84 153,090
04/06/2016 51.75 51.83 51.4 51.54 96,149
04/05/2016 52.79 52.85 51.72 51.75 165,149
04/04/2016 53.96 53.96 52.68 52.78 188,073
04/01/2016 53.8 54.29 53.65 53.87 139,065
03/31/2016 54.11 54.1287 53.81 53.85 117,475
03/30/2016 54.23 54.51 53.69 54.15 139,502
03/29/2016 52.68 54.33 52.33 54.22 123,248
03/28/2016 52.19 52.75 52.06 52.69 88,945
03/24/2016 51.92 52.35 51.77 52.27 72,046
03/23/2016 51.92 52.28 51.77 51.97 117,920
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?