Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northwestern Energy Group Inc (NY: NWE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 14.67 14.89 14.63 14.67 541,309 -0.15(-1.01%)
May 27, 2010 14.88 14.96 14.70 14.82 444,853 +0.18(+1.26%)
May 26, 2010 14.64 14.84 14.57 14.64 2,339 +0.08(+0.57%)
May 25, 2010 14.51 14.59 14.23 14.55 554,996 -0.12(-0.80%)
May 24, 2010 14.82 14.89 14.64 14.67 526,174 -0.23(-1.53%)
May 21, 2010 14.54 14.92 14.54 14.90 886,685 +0.13(+0.91%)
May 20, 2010 14.96 15.06 14.77 14.77 666,858 -0.69(-4.43%)
May 19, 2010 15.84 15.87 15.32 15.45 583,966 -0.39(-2.46%)
May 18, 2010 16.26 16.35 15.80 15.84 15,799 -0.27(-1.66%)
May 17, 2010 16.05 16.17 15.73 16.11 331,472 +0.15(+0.94%)
May 14, 2010 15.96 16.20 15.82 15.96 314,069 -0.27(-1.68%)
May 13, 2010 16.26 16.38 16.12 16.23 397,405 -0.04(-0.24%)
May 12, 2010 16.01 16.31 15.86 16.27 347,203 +0.33(+2.06%)
May 11, 2010 15.77 16.12 15.72 15.94 571,254 +0.43(+2.80%)
May 10, 2010 15.24 15.53 15.24 15.51 789,038 +0.50(+3.34%)
May 07, 2010 15.37 15.37 14.87 15.01 1,652,944 -0.44(-2.85%)
May 06, 2010 16.32 16.41 15.13 15.45 1,639,980 -1.00(-6.08%)
May 05, 2010 16.50 16.57 16.37 16.45 816,872 -0.14(-0.82%)
May 04, 2010 16.71 16.88 16.45 16.58 676,792 -0.27(-1.62%)
May 03, 2010 16.56 16.95 15.99 16.85 881,446 +0.02(+0.13%)
Apr 30, 2010 16.78 17.04 16.77 16.83 616,237 +0.02(+0.13%)
Apr 29, 2010 16.58 16.83 16.42 16.81 478,473 +0.33(+2.03%)
Apr 28, 2010 16.51 16.57 16.38 16.48 576,978 +0.01(+0.07%)
Apr 27, 2010 16.66 16.75 16.40 16.46 680,531 -0.21(-1.24%)
Apr 26, 2010 16.33 16.82 16.19 16.67 1,615,834 +0.26(+1.56%)
Apr 23, 2010 16.11 16.43 16.01 16.41 570,010 +0.35(+2.15%)
Apr 22, 2010 15.81 16.15 15.78 16.07 549,161 +0.14(+0.91%)
Apr 21, 2010 15.65 15.95 15.63 15.92 529,521 +0.27(+1.71%)
Apr 20, 2010 15.58 15.66 15.55 15.66 398,559 +0.06(+0.39%)
Apr 19, 2010 15.48 15.63 15.48 15.60 329,734 -0.01(-0.04%)
Apr 16, 2010 15.61 15.65 15.52 15.60 442,733 -0.01(-0.04%)
Apr 15, 2010 15.49 15.63 15.43 15.61 385,536 +0.12(+0.76%)
Apr 14, 2010 15.46 15.51 15.32 15.49 314,251 +0.12(+0.80%)
Apr 13, 2010 15.40 15.42 15.28 15.37 253,969 -0.02(-0.11%)
Apr 12, 2010 15.32 15.41 15.29 15.38 454,227 +0.07(+0.44%)
Apr 09, 2010 15.32 15.36 15.16 15.32 9,744,671 +0.05(+0.33%)
Apr 08, 2010 15.52 15.63 15.26 15.27 1,266,853 -0.25(-1.62%)
Apr 07, 2010 15.62 15.66 15.37 15.52 960,157 -0.07(-0.43%)
Apr 06, 2010 15.64 15.76 15.43 15.58 2,103,764 +0.55(+3.63%)
Apr 05, 2010 15.00 15.08 14.96 15.04 377,907 +0.12(+0.78%)
Apr 01, 2010 14.93 14.92 14.92 14.92 283,130 -0.01(-0.07%)
Mar 31, 2010 14.97 15.07 14.91 14.93 603,149 -0.11(-0.70%)
Mar 30, 2010 15.04 15.17 14.94 15.04 484,319 +0.02(+0.11%)
Mar 29, 2010 14.71 15.03 14.71 15.02 328,285 +0.38(+2.63%)
Mar 26, 2010 14.60 14.70 14.52 14.64 217,347 +0.04(+0.27%)
Mar 25, 2010 14.75 14.76 14.59 14.60 289,767 -0.09(-0.64%)
Mar 24, 2010 14.92 14.98 14.67 14.69 218,295 -0.29(-1.93%)
Mar 23, 2010 14.92 15.02 14.83 14.98 236,155 +0.01(+0.04%)
Mar 22, 2010 15.01 15.06 14.92 14.98 247,312 -0.16(-1.07%)
Mar 19, 2010 15.05 15.15 14.99 15.14 592,607 +0.13(+0.89%)
Mar 18, 2010 14.96 15.07 14.96 15.01 191,663 +0.03(+0.22%)
Mar 17, 2010 14.82 15.01 14.82 14.97 334,125 +0.14(+0.94%)
Mar 16, 2010 14.62 14.84 14.59 14.83 301,512 +0.22(+1.53%)
Mar 15, 2010 14.62 14.64 14.58 14.61 294,308 +0.05(+0.34%)
Mar 12, 2010 14.49 14.57 14.44 14.56 618,327 +0.11(+0.77%)
Mar 11, 2010 14.31 14.45 14.27 14.45 229,918 +0.14(+0.97%)
Mar 10, 2010 14.18 14.31 14.17 14.31 426,280 +0.08(+0.58%)
Mar 09, 2010 14.09 14.27 14.07 14.23 361,101 +0.14(+0.98%)
Mar 08, 2010 14.02 14.11 13.95 14.09 335,968 +0.10(+0.71%)
Mar 05, 2010 14.00 14.04 13.94 13.99 472,283 +0.02(+0.16%)
Mar 04, 2010 14.14 14.22 13.80 13.97 461,790 -0.22(-1.55%)
Mar 03, 2010 14.31 14.34 14.17 14.19 201,277 -0.05(-0.39%)
Mar 02, 2010 14.16 14.29 14.12 14.24 331,833 +0.13(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.