NWN - Northwest Natural Gas Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201864.1564.4063.6064.0564.0573,400
Jul 19, 201862.8564.6062.8564.2064.20112,500
Jul 18, 201863.2563.4562.7563.3563.35101,400
Jul 17, 201863.9563.9563.3863.4563.45110,100
Jul 16, 201864.2064.5063.7063.9563.95103,200
Jul 13, 201864.9065.1064.0064.3064.30101,200
Jul 12, 201864.6564.8864.3064.7564.7583,100
Jul 11, 201864.5065.0564.4564.6564.65101,600
Jul 10, 201863.9564.7563.7064.5064.50132,300
Jul 09, 201866.5566.5563.8564.0564.05129,500
Jul 06, 201865.9066.6065.8066.5566.5585,000
Jul 05, 201865.1066.0864.8565.9065.90123,200
Jul 03, 201864.4565.7564.4565.0565.0567,600
Jul 02, 201863.7564.5063.5364.4564.45109,700
Jun 29, 201864.6564.7063.8063.8063.80119,000
Jun 28, 201864.1065.2864.1064.7064.70146,900
Jun 27, 201864.0064.2563.5064.1064.10148,400
Jun 26, 201863.5564.2563.5063.9063.90152,700
Jun 25, 201862.6063.9561.8063.7063.70111,500
Jun 22, 201862.6063.0562.2562.6562.65159,700
Jun 21, 201862.0562.7561.8562.4562.45113,300
Jun 20, 201861.5562.2061.1362.1062.1089,700
Jun 19, 201860.7561.6060.7561.4561.4594,200
Jun 18, 201859.8060.9559.8060.7060.70124,200
Jun 15, 201859.0559.8058.7059.8059.80251,600
Jun 14, 201858.2559.1058.2059.0559.0597,700
Jun 13, 201858.1058.5557.7558.1058.1088,800
Jun 12, 201857.0558.2057.0558.0558.05153,000
Jun 11, 201857.8558.2056.9057.2057.20111,900
Jun 08, 201858.0058.4057.7557.9057.9097,800
Jun 07, 201857.9558.5057.6558.1058.10146,200
Jun 06, 201859.0059.3057.8558.0558.05146,000
Jun 05, 201859.8559.8558.9559.1059.10146,200
Jun 04, 201859.9060.0359.1559.7559.75197,200
Jun 01, 201859.8059.9059.0559.5559.55121,900
May 31, 201860.2560.7559.8059.8059.80117,200
May 30, 201859.9060.7059.8560.2560.25194,800
May 29, 201859.0560.2559.0059.7559.75137,000
May 25, 201859.0559.3058.9059.1559.1587,000
May 24, 201858.8559.4058.6559.0559.05100,800
May 23, 201858.8559.2557.5558.9058.90212,400
May 22, 201858.1559.0057.1558.7058.70183,800
May 21, 201858.3558.3557.0058.0558.05243,200
May 18, 201858.8558.8557.4058.4058.40313,100
May 17, 201859.1059.3058.0058.3558.35187,900
May 16, 201860.0060.1858.6559.0059.00253,100
May 15, 201860.2560.5559.5559.8059.80338,900
May 14, 201861.1561.1560.2560.3560.3570,200
May 11, 201860.9061.1060.5061.0061.00110,400
May 10, 201860.5061.1560.1560.8060.80120,800
May 09, 201861.6061.6059.7860.4560.45201,600
May 08, 201861.9062.1560.6061.4061.40165,300
May 07, 201862.4062.7562.2462.4062.4077,100
May 04, 201862.0062.7061.8062.3062.30177,400
May 03, 201862.2562.7061.3561.8561.85198,200
May 02, 201861.5562.0061.0561.8061.80104,000
May 01, 201861.2061.6060.7561.5561.55109,100
Apr 30, 201861.7562.3561.3061.3061.30112,900
Apr 27, 201861.2562.0061.2561.7561.7566,000
Apr 27, 20180.4725 Dividend
Apr 26, 201860.9061.7560.6561.7061.2384,800
Apr 25, 201860.7561.2560.2560.7060.24133,300
Apr 24, 201860.4561.0059.8560.8560.38111,600
Apr 23, 201859.9060.5059.8560.4559.9976,500
Apr 20, 201859.6560.2559.6059.8059.34122,000
Apr 19, 201859.8059.9559.5059.8559.3978,900
Apr 18, 201860.4060.8559.8560.0059.54104,600
Apr 17, 201860.2060.8059.8560.4059.9498,100
Apr 16, 201858.3060.1058.3060.0559.59122,400
Apr 13, 201858.0558.5558.0558.3057.85101,500
Apr 12, 201858.9058.9057.9558.0557.6177,000
Apr 11, 201858.6559.2558.5058.9558.50133,200
Apr 10, 201859.0559.0558.5558.6058.1582,500
Apr 09, 201859.1059.3058.4558.8058.35191,300
Apr 06, 201858.8559.4558.6559.0058.55169,400
Apr 05, 201858.0058.9057.3158.9058.45102,400
Apr 04, 201857.5558.2057.3558.0057.56125,200
Apr 03, 201857.3558.1556.7557.7057.26144,300
Apr 02, 201857.7558.0056.8057.3056.86121,100
Mar 29, 201857.9058.3557.6057.6557.21142,200
Mar 28, 201856.9557.9556.9357.7057.26159,400
Mar 27, 201856.2557.4055.8556.9056.46138,400
Mar 26, 201855.7056.3555.3556.2555.82131,800
Mar 23, 201856.4557.2055.3555.4054.98154,900
Mar 22, 201856.2057.6056.2056.4556.02143,000
Mar 21, 201856.2056.9055.8356.2555.82110,000
Mar 20, 201856.9556.9555.9056.2055.7791,400
Mar 19, 201856.9057.2056.3057.0056.56106,300
Mar 16, 201856.5057.0556.2557.0056.56400,700
Mar 15, 201856.1056.8055.8556.4556.02179,100
Mar 14, 201856.3556.8055.9056.1055.67112,900
Mar 13, 201856.1556.7055.8056.1055.67127,000
Mar 12, 201855.2056.1055.0856.0055.57152,700
Mar 09, 201854.5555.1553.9054.8554.43176,600
Mar 08, 201854.6554.8554.2054.5554.13112,500
Mar 07, 201853.9054.8053.8054.5054.08123,600
Mar 06, 201854.0054.3853.3554.0553.64226,800
Mar 05, 201852.2054.3552.0653.7553.34274,900
Mar 02, 201852.6553.1051.5051.9551.55151,400
Mar 01, 201852.5053.5052.2052.9052.49195,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...