Northwest Natural Gas Company Historical Stock Prices

NWN 
$44.09
*  
0.60
1.34%
Get NWN Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading NWN now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    NWN Pre-Market
 
 
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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  44.82  44.898  43.97  44.09 89,298
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
06/27/2014 46.37 47.18 46.37 47.03 153,439
06/26/2014 46.82 46.82 46.45 46.64 51,614
06/25/2014 46.11 46.75 46.11 46.69 73,893
06/24/2014 46.27 46.88 46.27 46.35 113,494
06/23/2014 46.2 46.47 46.05 46.33 124,750
06/20/2014 46.2 46.2 45.9992 46.19 214,088
06/19/2014 46.05 46.18 45.87 46.11 56,016
06/18/2014 45.34 46.03 45.34 45.98 89,716
06/17/2014 45.4 45.74 45.31 45.49 122,385
06/16/2014 45.12 45.67 44.92 45.4 89,639
06/13/2014 45.07 45.18 44.75 45.09 50,084
06/12/2014 44.9 44.96 44.33 44.94 66,951
06/11/2014 45.1 45.21 44.82 44.84 145,451
06/10/2014 45.32 45.5399 45.1 45.32 143,954
06/09/2014 46.01 46.15 45.86 45.97 110,216
06/06/2014 45.9 46.19 45.74 45.93 145,149
06/05/2014 45 45.9 44.97 45.84 125,595
06/04/2014 44.85 45.13 44.79 44.97 67,850
06/03/2014 44.91 45.18 44.8 44.94 81,467
06/02/2014 45.27 45.32 44.92 45.07 81,715
05/30/2014 45.2 45.33 45.14 45.27 76,656
05/29/2014 45.13 45.18 44.925 45.13 111,393
05/28/2014 45.09 45.18 44.95 45.08 121,314
05/27/2014 44.79 45.2 44.635 45.19 230,350
05/23/2014 44.43 44.57 44.21 44.52 116,021
05/22/2014 44.01 44.5 44.01 44.22 73,265
05/21/2014 44.2 44.24 43.69 44.05 89,478
05/20/2014 43.98 44.16 43.51 43.97 141,008
05/19/2014 44.54 44.55 44.06 44.11 60,114
05/16/2014 44.25 44.75 44.22 44.58 122,263
05/15/2014 43.88 44.32 43.58 44.2 112,277
05/14/2014 43.65 44.18 43.51 43.87 98,415
05/13/2014 44.09 44.34 43.79 43.8 130,275
05/12/2014 44.3 44.76 44.12 44.23 158,357
05/09/2014 43.55 44.12 43.55 44.02 101,201
05/08/2014 44.33 44.5882 43.66 43.66 107,438
05/07/2014 43.62 44.24 43.62 44.22 96,775
05/06/2014 44 44 43.32 43.4 121,081
05/05/2014 43.1 44.22 43.1 44.01 140,877
05/02/2014 44 44.45 43.06 43.13 128,962
05/01/2014 44.32 44.45 43.7407 44.36 144,181
04/30/2014 44.39 44.59 43.86 44.27 305,741
04/29/2014 44.75 44.93 44.37 44.51 117,763
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?