Northwest Natural Gas Co historical prices

   Watch this stock

Historical chart

    52.46 
    48.43 
    44.39 
 Jan 31, 2014 Jan 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 28, 2015 51.05 51.50 49.82 50.08 112,201
Jan 27, 2015 51.41 51.94 51.31 51.43 97,017
Jan 26, 2015 51.91 51.91 51.00 51.82 88,019
Jan 23, 2015 52.00 52.25 51.63 51.92 77,197
Jan 22, 2015 51.59 52.00 51.22 51.98 108,422
Jan 21, 2015 51.51 51.87 51.25 51.64 68,413
Jan 20, 2015 51.51 52.00 51.17 51.85 107,130
Jan 16, 2015 50.08 51.42 50.08 51.25 110,804
Jan 15, 2015 50.43 50.67 49.81 50.30 74,063
Jan 14, 2015 49.83 50.43 49.50 50.33 98,045
Jan 13, 2015 49.95 50.83 49.47 50.14 106,239
Jan 12, 2015 49.54 49.61 48.77 49.56 83,486
Jan 9, 2015 49.70 49.80 49.05 49.39 104,083
Jan 8, 2015 49.33 49.81 48.61 49.80 91,657
Jan 7, 2015 48.60 49.09 48.34 48.89 139,954
Jan 6, 2015 48.88 49.47 48.31 48.49 86,610
Jan 5, 2015 49.42 49.48 48.50 48.88 117,697
Jan 2, 2015 50.08 50.14 49.08 49.74 119,289
Dec 31, 2014 50.69 51.30 49.87 49.90 80,456
Dec 30, 2014 52.41 52.41 50.79 50.82 102,305
Dec 29, 2014 50.76 52.57 50.76 52.46 122,421
Dec 26, 2014 50.26 51.11 50.13 50.81 89,708
Dec 24, 2014 49.49 50.17 49.49 50.03 56,866
Dec 23, 2014 49.42 49.80 49.18 49.56 89,432
Dec 22, 2014 49.29 49.37 48.92 49.31 115,922
Dec 19, 2014 49.32 49.42 48.67 49.16 265,797
Dec 18, 2014 49.00 49.47 48.95 49.43 110,652
Dec 17, 2014 47.69 48.92 47.50 48.92 154,778
Dec 16, 2014 46.03 47.74 46.03 47.64 174,001
Dec 15, 2014 47.03 47.27 46.19 46.32 72,757