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 29, 2009 11.93 11.94 11.66 11.78 462,028 -0.02(-0.19%)
May 28, 2009 11.88 12.08 11.73 11.80 604,857 +0.02(+0.19%)
May 27, 2009 11.90 12.01 11.75 11.78 453,145 -0.18(-1.47%)
May 26, 2009 11.51 12.02 11.51 11.96 806,854 +0.34(+2.93%)
May 22, 2009 11.62 11.91 11.59 11.62 414,387 +0.03(+0.24%)
May 21, 2009 11.49 11.62 11.43 11.59 599,804 -0.01(-0.09%)
May 20, 2009 11.62 11.70 11.53 11.60 623,262 +0.04(+0.33%)
May 19, 2009 11.48 11.64 11.43 11.56 456,753 +0.11(+0.96%)
May 18, 2009 11.65 11.66 11.32 11.45 465,192 -0.08(-0.72%)
May 15, 2009 11.83 11.84 11.43 11.53 444,284 -0.30(-2.51%)
May 14, 2009 11.84 11.95 11.77 11.83 569,428 +0.01(+0.09%)
May 13, 2009 11.80 11.99 11.78 11.82 512,471 -0.14(-1.15%)
May 12, 2009 12.05 12.08 11.89 11.96 425,569 -0.05(-0.41%)
May 11, 2009 11.86 12.19 11.86 12.01 255,200 -0.12(-0.95%)
May 08, 2009 12.13 12.34 12.04 12.12 621,381 +0.17(+1.43%)
May 07, 2009 12.01 12.07 11.87 11.95 456,584 +0.06(+0.51%)
May 06, 2009 11.91 11.94 11.69 11.89 891,507 +0.15(+1.26%)
May 05, 2009 11.66 11.75 11.58 11.74 702,396 +0.04(+0.33%)
May 04, 2009 11.66 11.70 11.63 11.70 522,825 +0.11(+0.95%)
May 01, 2009 11.51 11.68 11.50 11.59 421,445 +0.09(+0.81%)
Apr 30, 2009 11.83 11.84 11.42 11.50 535,179 -0.26(-2.20%)
Apr 29, 2009 11.60 11.84 11.45 11.76 348,656 +0.26(+2.25%)
Apr 28, 2009 11.19 11.60 11.16 11.50 452,720 +0.18(+1.55%)
Apr 27, 2009 11.04 11.36 10.99 11.32 468,699 +0.06(+0.54%)
Apr 24, 2009 11.34 11.37 11.17 11.26 558,751 +0.01(+0.05%)
Apr 23, 2009 11.43 11.49 11.19 11.26 479,863 -0.11(-0.97%)
Apr 22, 2009 11.42 11.54 11.34 11.37 337,760 -0.20(-1.76%)
Apr 21, 2009 11.39 11.62 11.33 11.57 296,760 +0.10(+0.86%)
Apr 20, 2009 11.55 11.71 11.43 11.47 399,963 -0.31(-2.66%)
Apr 17, 2009 11.69 11.89 11.65 11.79 453,327 +0.07(+0.56%)
Apr 16, 2009 11.65 11.79 11.48 11.72 576,781 +0.15(+1.33%)
Apr 15, 2009 11.32 11.58 11.30 11.57 632,856 +0.13(+1.11%)
Apr 14, 2009 11.60 11.69 11.42 11.44 387,144 -0.37(-3.16%)
Apr 13, 2009 11.77 11.88 11.68 11.81 272,331 -0.12(-1.01%)
Apr 09, 2009 12.10 12.12 11.88 11.93 441,972 +0.08(+0.65%)
Apr 08, 2009 11.79 11.95 11.70 11.86 193,737 +0.10(+0.89%)
Apr 07, 2009 11.90 12.08 11.65 11.75 307,000 -0.34(-2.77%)
Apr 06, 2009 12.10 12.25 11.98 12.09 292,487 -0.15(-1.21%)
Apr 03, 2009 12.13 12.25 12.06 12.24 566,881 +0.11(+0.91%)
Apr 02, 2009 12.23 12.37 12.02 12.13 857,986 +0.14(+1.15%)
Apr 01, 2009 11.71 12.12 11.69 11.99 723,352 +0.18(+1.54%)
Mar 31, 2009 11.78 12.08 11.66 11.81 603,471 +0.12(+0.99%)
Mar 30, 2009 11.69 11.73 11.41 11.69 452,885 -0.09(-0.79%)
Mar 26, 2009 11.82 11.85 11.52 11.79 512,575 +0.17(+1.47%)
Mar 25, 2009 11.68 12.05 11.45 11.62 717,316 +0.00(+0.00%)
Mar 24, 2009 11.80 11.82 11.58 11.62 535,030 -0.32(-2.72%)
Mar 23, 2009 11.63 11.95 11.60 11.94 491,618 +0.40(+3.43%)
Mar 20, 2009 11.70 11.91 11.54 11.54 462,647 +0.02(+0.19%)
Mar 19, 2009 11.68 11.80 11.47 11.52 428,689 -0.14(-1.23%)
Mar 18, 2009 11.09 11.75 11.09 11.66 478,286 +0.42(+3.71%)
Mar 17, 2009 10.83 11.25 10.79 11.25 443,373 +0.41(+3.81%)
Mar 16, 2009 10.93 11.12 10.82 10.83 450,013 -0.02(-0.20%)
Mar 13, 2009 10.75 10.88 10.55 10.86 0 +0.10(+0.92%)
Mar 12, 2009 10.29 10.87 10.20 10.76 655,775 +0.40(+3.82%)
Mar 11, 2009 10.70 10.77 10.25 10.36 587,408 -0.30(-2.78%)
Mar 10, 2009 10.24 10.69 10.23 10.66 1,630,975 +0.49(+4.87%)
Mar 09, 2009 10.43 10.61 10.16 10.16 877,533 -0.35(-3.29%)
Mar 06, 2009 10.65 10.94 10.37 10.51 0 -0.14(-1.29%)
Mar 05, 2009 10.76 10.98 10.52 10.65 852,509 -0.37(-3.34%)
Mar 04, 2009 10.80 11.15 10.64 11.02 713,616 +0.02(+0.20%)
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.