NWN - Northwest Natural Gas Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201860.4561.0059.8560.8560.85110,900
Apr 23, 201859.9060.5059.8560.4560.4576,500
Apr 20, 201859.6560.2559.6059.8059.80122,000
Apr 19, 201859.8059.9559.5059.8559.8578,900
Apr 18, 201860.4060.8559.8560.0060.00104,600
Apr 17, 201860.2060.8059.8560.4060.4098,100
Apr 16, 201858.3060.1058.3060.0560.05122,400
Apr 13, 201858.0558.5558.0558.3058.30101,500
Apr 12, 201858.9058.9057.9558.0558.0577,000
Apr 11, 201858.6559.2558.5058.9558.95133,200
Apr 10, 201859.0559.0558.5558.6058.6082,500
Apr 09, 201859.1059.3058.4558.8058.80191,300
Apr 06, 201858.8559.4558.6559.0059.00169,400
Apr 05, 201858.0058.9057.3158.9058.90102,400
Apr 04, 201857.5558.2057.3558.0058.00125,200
Apr 03, 201857.3558.1556.7557.7057.70144,300
Apr 02, 201857.7558.0056.8057.3057.30121,100
Mar 29, 201857.9058.3557.6057.6557.65142,200
Mar 28, 201856.9557.9556.9357.7057.70159,400
Mar 27, 201856.2557.4055.8556.9056.90138,400
Mar 26, 201855.7056.3555.3556.2556.25131,800
Mar 23, 201856.4557.2055.3555.4055.40154,900
Mar 22, 201856.2057.6056.2056.4556.45143,000
Mar 21, 201856.2056.9055.8356.2556.25110,000
Mar 20, 201856.9556.9555.9056.2056.2091,400
Mar 19, 201856.9057.2056.3057.0057.00106,300
Mar 16, 201856.5057.0556.2557.0057.00400,700
Mar 15, 201856.1056.8055.8556.4556.45179,100
Mar 14, 201856.3556.8055.9056.1056.10112,900
Mar 13, 201856.1556.7055.8056.1056.10127,000
Mar 12, 201855.2056.1055.0856.0056.00152,700
Mar 09, 201854.5555.1553.9054.8554.85176,600
Mar 08, 201854.6554.8554.2054.5554.55112,500
Mar 07, 201853.9054.8053.8054.5054.50123,600
Mar 06, 201854.0054.3853.3554.0554.05226,800
Mar 05, 201852.2054.3552.0653.7553.75274,900
Mar 02, 201852.6553.1051.5051.9551.95151,400
Mar 01, 201852.5053.5052.2052.9052.90195,400
Feb 28, 201853.8053.8052.0552.1552.15216,600
Feb 27, 201853.4055.0053.2553.4553.45266,600
Feb 26, 201855.8056.5553.3053.7053.70277,500
Feb 23, 201855.5056.6055.2556.3056.30159,700
Feb 22, 201854.7555.2554.4054.7054.70144,900
Feb 21, 201855.3555.7554.5554.6554.6586,900
Feb 20, 201855.9055.9554.9555.3555.35129,600
Feb 16, 201855.9056.6055.5556.2556.25147,800
Feb 15, 201855.1055.8054.6155.7055.70116,800
Feb 14, 201855.0555.4554.5554.8554.85108,700
Feb 13, 201856.1056.2555.0555.4555.45126,300
Feb 12, 201856.1056.4554.8056.2056.20138,700
Feb 09, 201854.4556.6554.2156.1056.10222,400
Feb 08, 201854.3555.5554.0554.2554.25176,300
Feb 07, 201854.1055.0553.8554.4054.40184,200
Feb 06, 201854.5054.6452.4854.0554.05358,900
Feb 05, 201856.9557.3054.5554.7054.70291,900
Feb 02, 201856.7557.3556.6057.0557.05264,200
Feb 01, 201857.0057.3556.5056.9556.95214,900
Jan 31, 201857.4057.4056.7057.3557.35152,600
Jan 30, 201857.3557.8556.7557.1557.15157,100
Jan 30, 20180.4725 Dividend
Jan 29, 201858.4558.8058.1558.1557.68181,700
Jan 26, 201858.7558.8057.7058.4557.98114,000
Jan 25, 201857.8558.8557.6058.7558.27129,500
Jan 24, 201857.6058.0057.4557.7057.23126,700
Jan 23, 201857.5558.3557.1557.7057.2387,400
Jan 22, 201857.8057.8557.2057.4556.98193,100
Jan 19, 201857.3558.1057.2057.5557.08139,700
Jan 18, 201857.7057.8557.2057.4556.98183,100
Jan 17, 201857.1058.0557.0557.7557.28158,000
Jan 16, 201857.0057.6056.9057.0056.54135,400
Jan 12, 201856.7557.1056.3057.0056.54166,000
Jan 11, 201856.0556.9055.9556.7556.29178,300
Jan 10, 201857.1057.1055.7056.0055.54187,600
Jan 09, 201858.3558.4057.2557.4556.98214,600
Jan 08, 201858.1058.6057.6058.2057.73192,200
Jan 05, 201858.3558.6558.1058.6558.17187,800
Jan 04, 201858.1558.6057.8558.1057.63301,000
Jan 03, 201858.8059.0558.1558.3057.83251,000
Jan 02, 201859.2559.2557.8158.8058.32242,700
Dec 29, 201759.9560.2559.6059.6559.17122,300
Dec 28, 201758.8560.4058.7059.9559.46277,400
Dec 27, 201758.5559.2558.5558.9058.42118,000
Dec 26, 201759.1059.6058.6058.6058.1280,200
Dec 22, 201759.0059.6058.8958.9558.4788,000
Dec 21, 201759.8059.8558.7058.8058.32122,400
Dec 20, 201760.5060.9559.7059.8059.31137,100
Dec 19, 201762.3562.9560.4560.5560.06231,700
Dec 18, 201764.0064.6061.9562.5061.99330,100
Dec 15, 201764.0565.4064.0565.0564.52444,200
Dec 14, 201764.5064.7063.8064.0563.53106,800
Dec 13, 201764.0064.9063.9364.5063.98147,300
Dec 12, 201765.4565.9863.9064.0063.48138,200
Dec 11, 201767.1067.4064.7065.3564.82269,400
Dec 08, 201767.6067.9067.0867.2066.6599,100
Dec 07, 201767.5568.0066.9567.5567.0077,600
Dec 06, 201768.0568.5067.6067.7567.2081,000
Dec 05, 201768.8568.8567.7568.0567.50103,700
Dec 04, 201768.6569.4068.2568.7568.19112,700
Dec 01, 201769.3569.3567.6568.4067.84128,800
Nov 30, 201768.7069.5068.6069.1568.59166,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...