NWE: Historical Prices for NORTHWESTERN CORPORA

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	25.61	25.80	25.51	25.75	171,300	25.75
24-Nov-09	25.51	25.63	25.33	25.58	147,800	25.58
23-Nov-09	25.25	25.65	25.25	25.44	178,700	25.44
20-Nov-09	24.99	25.17	24.93	25.10	151,000	25.10
19-Nov-09	25.26	25.26	24.78	25.08	195,300	25.08
18-Nov-09	25.25	25.39	25.21	25.25	233,900	25.25
17-Nov-09	25.28	25.39	25.14	25.29	191,400	25.29
16-Nov-09	24.91	25.26	24.82	25.25	261,800	25.25
13-Nov-09	24.69	24.79	24.49	24.65	203,600	24.65
12-Nov-09	24.67	24.95	24.50	24.59	377,500	24.59
11-Nov-09	24.99	24.99	24.51	24.71	234,600	24.71
10-Nov-09	24.62	25.00	24.60	24.73	138,000	24.73
9-Nov-09	24.50	24.67	24.37	24.67	184,000	24.67
6-Nov-09	24.19	24.44	24.12	24.35	246,000	24.35
5-Nov-09	24.00	24.40	23.91	24.37	321,300	24.37
4-Nov-09	24.19	24.32	23.86	23.87	265,300	23.87
3-Nov-09	23.93	24.18	23.78	24.00	384,800	24.00
2-Nov-09	24.21	24.63	23.82	24.03	293,500	24.03
30-Oct-09	24.29	24.36	23.89	24.15	381,400	24.15
29-Oct-09	24.25	24.57	23.61	24.34	332,600	24.34
28-Oct-09	24.27	24.50	23.86	23.91	382,000	23.91
27-Oct-09	24.40	24.66	24.22	24.38	249,200	24.38
26-Oct-09	24.40	24.57	24.21	24.31	415,200	24.31
23-Oct-09	24.79	24.85	24.23	24.30	190,600	24.30
22-Oct-09	24.38	24.82	24.33	24.76	292,800	24.76
21-Oct-09	24.78	25.13	24.46	24.49	391,400	24.49
20-Oct-09	25.09	25.20	24.60	24.80	107,200	24.80
19-Oct-09	24.62	25.14	24.35	25.12	273,300	25.12
16-Oct-09	24.57	24.71	24.32	24.57	191,200	24.57
15-Oct-09	24.82	24.82	24.34	24.67	134,300	24.67
14-Oct-09	24.96	24.96	24.69	24.79	277,100	24.79
13-Oct-09	24.93	24.93	24.67	24.77	173,900	24.77
12-Oct-09	24.80	24.95	24.68	24.93	180,400	24.93
9-Oct-09	24.27	24.77	24.27	24.77	154,300	24.77
8-Oct-09	24.57	24.66	24.27	24.34	152,800	24.34
7-Oct-09	24.34	24.44	24.11	24.36	123,200	24.36
6-Oct-09	24.19	24.40	23.96	24.31	143,700	24.31
5-Oct-09	23.83	24.14	23.69	24.02	104,000	24.02
2-Oct-09	24.10	24.26	23.79	23.84	125,200	23.84
1-Oct-09	24.38	24.50	24.24	24.24	143,900	24.24
30-Sep-09	24.44	24.75	24.33	24.43	331,800	24.43
29-Sep-09	24.37	24.52	24.21	24.40	220,700	24.40
28-Sep-09	24.25	24.59	24.21	24.42	120,600	24.42
25-Sep-09	24.32	24.49	24.14	24.20	161,600	24.20
24-Sep-09	24.37	24.37	24.15	24.31	134,200	24.31
23-Sep-09	24.31	24.59	24.20	24.35	114,700	24.35
22-Sep-09	24.25	24.34	24.12	24.21	95,700	24.21
21-Sep-09	24.08	24.37	24.08	24.16	96,900	24.16
18-Sep-09	24.52	24.55	24.27	24.33	209,100	24.33
17-Sep-09	24.70	24.81	24.26	24.45	113,000	24.45
16-Sep-09	24.80	24.80	24.41	24.65	67,900	24.65
15-Sep-09	24.11	24.65	24.09	24.54	108,400	24.54
14-Sep-09	24.05	24.36	24.05	24.22	122,500	24.22
11-Sep-09	24.18	24.18	23.99	24.14	179,900	24.14
11-Sep-09	$ 0.335 Dividend
10-Sep-09	24.24	24.45	24.21	24.32	207,700	23.98
9-Sep-09	23.92	24.26	23.90	24.18	139,200	23.85
8-Sep-09	23.83	24.00	23.60	24.00	178,700	23.67
4-Sep-09	23.47	23.72	23.33	23.69	180,800	23.36
3-Sep-09	23.48	23.67	23.30	23.45	133,100	23.13
2-Sep-09	23.62	23.70	23.17	23.49	477,500	23.17
1-Sep-09	23.69	24.16	23.50	23.75	471,400	23.42
31-Aug-09	23.91	24.10	23.88	23.99	178,000	23.66
28-Aug-09	24.47	24.47	24.07	24.14	117,100	23.81
27-Aug-09	24.36	24.50	24.27	24.34	176,000	24.00
26-Aug-09	24.39	24.56	24.07	24.36	217,400	24.02
25-Aug-09	24.81	24.83	24.47	24.49	110,400	24.15
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions