Northwest Natural Gas Company Common Stock Historical Stock Prices

NWN 
$51.6155
*  
0.0155
0.03%
Get NWN Alerts
*Delayed - data as of Apr. 29, 2016 12:50 ET  -  Find a broker to begin trading NWN now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    NWN Real Time
 
 
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 28-JAN-2016 TO 28-APR-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.
12:50 51.34 51.85 50.935 51.6155 50,205
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
03/22/2016 51.75 52.33 51.46 51.91 100,342
03/21/2016 51.96 52.28 51.29 51.87 120,105
03/18/2016 52.45 52.5081 51.69 52.01 324,654
03/17/2016 50.95 52.61 50.95 52.19 196,006
03/16/2016 51.01 51.23 50.29 51.11 113,683
03/15/2016 50.85 51.47 50.6 51.14 107,171
03/14/2016 51.32 51.338 50.75 50.75 93,412
03/11/2016 51.52 51.73 51.09 51.32 75,562
03/10/2016 51.5 51.99 51.17 51.32 199,557
03/09/2016 51.02 51.77 51.02 51.46 158,838
03/08/2016 50.73 51.36 50.46 51.19 167,730
03/07/2016 49.92 50.65 49.795 50.55 238,616
03/04/2016 49.48 50.13 49.34 50.01 190,193
03/03/2016 50.1 50.13 49.43 49.7 208,748
03/02/2016 49.24 50.2 48.9 50.17 286,811
03/01/2016 50.11 50.26 49.04 49.44 253,245
02/29/2016 49.82 50.48 49.41 49.89 340,287
02/26/2016 53.88 53.88 49.57 50.15 184,177
02/25/2016 52.65 53.25 52.42 52.61 109,861
02/24/2016 52.38 52.91 51.97 52.54 124,266
02/23/2016 52.44 52.81 52.04 52.35 80,254
02/22/2016 52.32 52.805 52.24 52.44 126,135
02/19/2016 51.86 52.87 51.86 52.32 140,003
02/18/2016 51.76 52.43 51.76 52.21 147,218
02/17/2016 52.55 52.55 51.83 51.85 120,677
02/16/2016 52.97 52.98 52.23 52.6 105,797
02/12/2016 52.93 53.0886 52.08 52.56 150,231
02/11/2016 52.82 53.22 52.511 52.68 137,579
02/10/2016 53.33 53.535 52.67 53.06 138,150
02/09/2016 52.72 53.39 52.59 53.15 174,843
02/08/2016 51.61 53 51.61 52.83 261,699
02/05/2016 52.08 52.28 51.57 51.83 211,215
02/04/2016 52.73 52.825 52.11 52.3 180,021
02/03/2016 52.5 53.12 52.35 52.8 170,369
02/02/2016 52.09 52.48 51.89 52.48 272,476
02/01/2016 51.81 52.49 51.4701 52.19 150,300
01/29/2016 51 52.01 50.99 51.95 353,719
01/28/2016 49.63 50.86 49.6 50.69 187,814
*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?