Northwest Natural Gas Company Historical Stock Prices

NWN 
$42.25
*  
0.46
1.08%
Get NWN Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading NWN now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  42.73  43.01  42.25  42.25 120,571
09/30/2014 42.81 43.01 42.25 42.25 120,571
09/29/2014 42.25 42.88 42.25 42.71 65,731
09/26/2014 42.53 42.74 42.25 42.58 112,117
09/25/2014 42.63 42.86 42.53 42.54 120,964
09/24/2014 42.42 42.95 42.27 42.84 142,534
09/23/2014 43.05 43.15 42.45 42.45 115,751
09/22/2014 43.32 43.38 43 43.11 80,743
09/19/2014 43.47 43.955 43.31 43.33 181,881
09/18/2014 43.66 43.72 43.264 43.48 91,887
09/17/2014 44.03 44.1 43.52 43.64 71,182
09/16/2014 43.7 44.12 43.6 43.89 68,330
09/15/2014 43.93 44.09 43.72 43.73 64,900
09/12/2014 44.78 44.78 43.65 43.82 69,606
09/11/2014 44.27 45.01 44.27 44.85 38,824
09/10/2014 44.78 44.78 44.24 44.53 73,482
09/09/2014 45.14 45.14 44.635 44.75 84,936
09/08/2014 45.55 45.55 45 45.19 68,890
09/05/2014 44.94 45.48 44.94 45.46 67,194
09/04/2014 45.23 45.27 44.97 45.08 47,630
09/03/2014 45.23 45.55 45.09 45.16 64,801
09/02/2014 45.51 45.66 45 45.1 93,327
08/29/2014 45.25 45.48 45.2 45.46 46,017
08/28/2014 45.11 45.6 45.11 45.27 81,297
08/27/2014 45.16 45.4 44.86 45.33 86,915
08/26/2014 45.06 45.25 44.96 45 78,213
08/25/2014 44.97 45.1399 44.85 44.92 53,942
08/22/2014 44.9 45.06 44.54 44.71 65,645
08/21/2014 44.58 44.97 44.53 44.89 80,496
08/20/2014 44.72 44.81 44.42 44.69 56,677
08/19/2014 44.53 44.81 44.38 44.76 98,475
08/18/2014 44.75 44.94 44.33 44.52 76,953
08/15/2014 44.62 44.92 44.15 44.42 98,109
08/14/2014 43.72 44.22 43.72 44.2 48,356
08/13/2014 43.43 43.97 43.3625 43.77 57,929
08/12/2014 43.44 43.76 43.17 43.4 67,740
08/11/2014 43.7 44.03 43.53 43.66 112,639
08/08/2014 42.17 43.52 42.17 43.5 137,065
08/07/2014 42.24 42.38 41.89 42.2 142,993
08/06/2014 42.5 42.58 41.81 41.97 187,688
08/05/2014 42.6 43.13 42.56 42.6 168,258
08/04/2014 43.25 43.44 42.28 43.36 207,784
08/01/2014 43.25 43.53 43.01 43.07 99,837
07/31/2014 43.79 43.99 43.22 43.22 110,853
07/30/2014 44.78 44.898 43.97 44.09 89,298
07/29/2014 45.06 45.29 44.64 44.69 149,156
07/28/2014 45.07 45.4928 44.7719 45.35 361,094
07/25/2014 45.55 45.78 45.07 45.12 109,390
07/24/2014 45.81 46 45.6 45.71 79,048
07/23/2014 46.09 46.09 45.56 45.65 89,651
07/22/2014 46.24 46.45 46 46.02 86,349
07/21/2014 46.23 46.3001 45.91 46.19 168,451
07/18/2014 45.8 46.465 45.79 46.34 164,610
07/17/2014 46.53 46.68 45.91 45.94 180,570
07/16/2014 46.7 46.8 46.12 46.57 67,677
07/15/2014 46.47 46.85 46.41 46.53 56,049
07/14/2014 46.9 46.9 46.38 46.57 75,632
07/11/2014 46.48 46.774 46.23 46.56 109,428
07/10/2014 46.48 46.78 46.361 46.64 91,683
07/09/2014 47.15 47.15 46.65 46.78 165,215
07/08/2014 46.2 47.11 46.17 47.09 225,886
07/07/2014 46.07 46.2495 45.9 46.12 70,808
07/03/2014 46.22 46.27 45.7999 46.03 64,455
07/02/2014 46.75 46.8393 46.17 46.26 111,802
07/01/2014 47.14 47.5 46.87 46.94 183,970
06/30/2014 47.15 47.32 46.66 47.15 163,853
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?