Northwest Natural Gas Company Historical Stock Prices

NWN 
$46.27
*  
0.26
0.56%
Get NWN Alerts
*Delayed - data as of May 4, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

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  46.47  47.04  46.27  46.27 99,210
05/01/2015 46.78 46.88 46.15 46.53 100,856
04/30/2015 47.61 47.616 46.54 46.7 121,993
04/29/2015 48 48.325 47.53 47.81 72,830
04/28/2015 47.85 48.5 47.27 48.34 95,957
04/27/2015 48.96 48.96 47.75 48.2 148,633
04/24/2015 48.31 49.07 48.31 48.7 56,116
04/23/2015 47.54 48.37 47.54 48.27 61,095
04/22/2015 48.17 48.17 47.5 47.89 98,627
04/21/2015 48.4 48.67 48.05 48.25 95,681
04/20/2015 47.66 48.79 47.66 48.33 89,402
04/17/2015 47.74 48.14 47.25 47.5 67,819
04/16/2015 48.1 48.15 47.37 48.05 63,287
04/15/2015 48.1 48.5383 48.05 48.24 90,952
04/14/2015 47.94 48.31 47.93 48.1 75,428
04/13/2015 48.23 48.44 47.88 47.96 49,328
04/10/2015 48.06 48.37 47.77 48.21 71,401
04/09/2015 48.31 48.31 47.51 47.74 73,865
04/08/2015 48.54 48.57 48.0175 48.46 112,704
04/07/2015 49.37 49.37 48.4 48.42 79,058
04/06/2015 48.9 49.77 48.59 49.42 110,814
04/02/2015 48.45 49.04 48.355 48.97 126,246
04/01/2015 47.66 48.37 47.43 48.37 106,905
03/31/2015 47.77 48.2 47.61 47.95 81,850
03/30/2015 47.6 48.11 47.3 47.93 93,546
03/27/2015 47.12 47.974 46.69 47.56 92,505
03/26/2015 47.16 47.615 46.92 46.96 91,761
03/25/2015 47.7 48.07 47.04 47.16 99,206
03/24/2015 47.69 47.83 46.97 47.65 160,716
03/23/2015 47.74 48.118 47.63 47.71 107,287
03/20/2015 47.29 48.285 47.26 47.94 490,812
03/19/2015 47.24 47.6825 46.79 46.98 133,958
03/18/2015 46.13 47.59 46.0944 47.41 150,752
03/17/2015 45.73 46.523 45.73 46.07 173,328
03/16/2015 45.11 45.89 45.11 45.77 103,066
03/13/2015 45.6 45.6 44.56 45.06 151,560
03/12/2015 45.06 45.85 45.06 45.66 116,707
03/11/2015 44.71 45.008 44.4 44.68 125,912
03/10/2015 44.9 45.43 44.63 44.76 126,535
03/09/2015 45.24 45.5599 45.01 45.24 129,417
03/06/2015 45.77 46.22 44.93 45.03 115,601
03/05/2015 45.84 46.43 45.83 46.25 133,802
03/04/2015 46.49 46.49 45.82 45.86 83,939
03/03/2015 45.82 46.87 45.41 46.57 177,326
03/02/2015 47.24 47.24 46 46.1 136,080
02/27/2015 47.19 47.97 47.14 47.25 123,254
02/26/2015 47.7 48.06 47.3001 47.45 114,096
02/25/2015 48.52 48.52 47.51 47.64 63,626
02/24/2015 48.19 48.92 47.97 48.52 75,995
02/23/2015 47.82 48.35 47.5 48.31 83,122
02/20/2015 47.82 48.17 47.305 47.94 67,656
02/19/2015 48.69 48.7662 47.59 47.78 70,486
02/18/2015 46.95 48.57 46.95 48.51 80,172
02/17/2015 47.6 47.86 46.87 47.13 75,041
02/13/2015 48.13 48.13 47.29 47.6 91,571
02/12/2015 47.9 48.2 47.25 47.86 57,934
02/11/2015 48.75 48.75 47.6 47.84 68,779
02/10/2015 48.1 48.85 47.73 48.7 91,986
02/09/2015 48.8 49.04 47.761 47.84 96,848
02/06/2015 50.93 50.93 48.64 48.8 105,733
02/05/2015 50.49 51.11 50.429 51.07 63,694
02/04/2015 50.99 50.99 50.13 50.33 76,927
02/03/2015 50.47 51.11 50.24 50.98 83,838
02/02/2015 49.93 50.61 49.51 50.52 117,076
*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?