Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 10:49AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Northwest Natural Gas Co. (NWN)

On Nov 25: 43.71   0.06 (0.14%)

MORE ON NWN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 43.91 43.95 43.48 43.71 69,900 43.71 24-Nov-09 43.60 43.75 43.12 43.65 121,300 43.65 23-Nov-09 43.17 43.99 43.17 43.70 92,400 43.70 20-Nov-09 42.87 42.99 42.41 42.82 82,400 42.82 19-Nov-09 43.80 43.81 42.47 43.01 116,900 43.01 18-Nov-09 44.46 44.55 43.85 44.19 78,200 44.19 17-Nov-09 44.05 44.42 43.90 44.34 95,700 44.34 16-Nov-09 43.18 44.40 42.81 44.21 104,900 44.21 13-Nov-09 42.62 42.96 41.92 42.86 81,900 42.86 12-Nov-09 43.17 43.66 42.30 42.37 67,400 42.37 11-Nov-09 43.68 43.85 42.97 43.16 55,600 43.16 10-Nov-09 43.15 43.77 43.00 43.49 110,000 43.49 9-Nov-09 43.46 43.47 43.05 43.43 96,500 43.43 6-Nov-09 42.56 43.39 42.56 43.09 84,000 43.09 5-Nov-09 42.05 43.02 42.05 42.96 93,500 42.96 4-Nov-09 42.10 42.53 41.76 41.86 172,300 41.86 3-Nov-09 41.45 41.74 41.28 41.73 127,200 41.73 2-Nov-09 41.93 42.03 41.32 41.50 295,700 41.50 30-Oct-09 42.08 42.48 41.69 41.81 177,100 41.81 29-Oct-09 42.67 42.77 41.82 42.32 96,500 42.32 28-Oct-09 42.39 42.62 42.01 42.20 244,000 42.20 28-Oct-09 $ 0.415 Dividend 27-Oct-09 42.52 43.56 42.45 42.82 118,200 42.41 26-Oct-09 43.02 43.30 42.03 42.32 123,100 41.91 23-Oct-09 44.22 44.22 42.64 43.02 135,800 42.60 22-Oct-09 43.50 44.01 43.39 43.98 71,300 43.55 21-Oct-09 44.00 44.74 43.59 43.68 94,900 43.26 20-Oct-09 44.50 44.50 43.63 44.23 73,500 43.80 19-Oct-09 43.62 44.55 43.13 44.47 111,800 44.04 16-Oct-09 43.27 43.74 43.04 43.39 72,200 42.97 15-Oct-09 43.10 43.40 42.97 43.40 146,000 42.98 14-Oct-09 43.77 43.77 42.97 43.24 79,800 42.82 13-Oct-09 43.11 43.45 42.81 43.42 106,700 43.00 12-Oct-09 42.74 43.14 42.60 43.03 112,100 42.61 9-Oct-09 42.06 42.53 41.94 42.43 158,100 42.02 8-Oct-09 42.10 42.46 41.81 42.07 125,700 41.66 7-Oct-09 41.74 42.03 41.47 41.98 107,100 41.57 6-Oct-09 41.29 41.77 40.97 41.77 212,700 41.37 5-Oct-09 41.14 41.34 40.83 41.18 214,200 40.78 2-Oct-09 41.25 41.85 40.92 40.94 109,500 40.54 1-Oct-09 41.60 41.85 41.22 41.50 166,500 41.10 30-Sep-09 41.82 41.88 41.35 41.66 156,600 41.26 29-Sep-09 42.11 42.20 41.70 41.82 95,000 41.41 28-Sep-09 42.15 42.70 42.05 42.12 89,600 41.71 25-Sep-09 41.55 42.21 41.55 41.91 71,300 41.50 24-Sep-09 41.77 41.93 41.54 41.78 105,000 41.38 23-Sep-09 41.87 42.08 41.61 41.61 189,500 41.21 22-Sep-09 42.68 42.83 41.88 41.94 107,300 41.53 21-Sep-09 42.44 42.48 42.24 42.29 51,400 41.88 18-Sep-09 42.69 42.86 42.53 42.58 190,000 42.17 17-Sep-09 42.29 42.76 42.14 42.65 50,700 42.24 16-Sep-09 41.85 42.27 41.57 42.23 45,800 41.82 15-Sep-09 41.44 41.79 41.31 41.76 72,500 41.36 14-Sep-09 41.24 41.69 41.24 41.39 89,700 40.99 11-Sep-09 41.61 41.69 41.15 41.38 225,100 40.98 10-Sep-09 42.16 42.19 41.38 41.74 84,300 41.34 9-Sep-09 42.27 42.56 41.92 42.10 55,200 41.69 8-Sep-09 42.02 42.37 41.44 42.27 195,400 41.86 4-Sep-09 41.63 41.97 41.34 41.84 72,000 41.43 3-Sep-09 42.03 42.15 41.33 41.84 66,800 41.43 2-Sep-09 41.93 42.10 41.64 42.01 235,200 41.60 1-Sep-09 41.76 42.05 41.12 41.94 245,300 41.53 31-Aug-09 42.61 42.91 41.72 42.10 114,600 41.69 28-Aug-09 43.91 43.91 42.62 42.87 97,400 42.45 27-Aug-09 43.83 43.83 43.36 43.71 60,600 43.29 26-Aug-09 43.46 44.00 43.44 43.85 81,500 43.43 25-Aug-09 44.07 44.13 43.56 43.63 61,100 43.21 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions