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

Northwestern Energy Group Inc (NQ: NWE )

50.30 -0.54 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 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 31, 2005 10.82 11.35 10.77 11.12 936,865 +0.20(+1.79%)
May 27, 2005 10.94 10.94 10.91 10.92 304,481 +0.01(+0.07%)
May 26, 2005 10.94 10.97 10.90 10.92 301,862 -0.01(-0.07%)
May 25, 2005 10.94 10.96 10.88 10.92 424,889 +0.03(+0.28%)
May 24, 2005 10.81 10.94 10.80 10.89 231,678 +0.10(+0.96%)
May 23, 2005 10.71 10.90 10.63 10.79 276,870 +0.07(+0.68%)
May 20, 2005 10.72 10.74 10.69 10.72 79,435 +0.02(+0.18%)
May 19, 2005 10.62 10.82 10.61 10.70 228,426 +0.08(+0.76%)
May 18, 2005 10.57 10.64 10.56 10.62 116,230 +0.03(+0.29%)
May 17, 2005 10.55 10.68 10.53 10.59 417,235 +0.03(+0.29%)
May 16, 2005 10.63 10.71 10.55 10.56 254,330 +0.00(+0.04%)
May 13, 2005 10.77 10.80 10.55 10.55 489,178 -0.24(-2.24%)
May 12, 2005 10.82 10.82 10.76 10.79 891,658 +0.00(+0.04%)
May 11, 2005 10.68 10.84 10.68 10.79 119,013 +0.02(+0.14%)
May 10, 2005 10.84 10.84 10.73 10.77 362,328 +0.00(+0.00%)
May 09, 2005 10.73 10.92 10.58 10.77 202,555 +0.02(+0.14%)
May 06, 2005 10.74 10.90 10.67 10.76 183,482 -0.01(-0.11%)
May 05, 2005 10.78 10.86 10.69 10.77 405,925 -0.02(-0.14%)
May 04, 2005 10.59 10.83 10.59 10.79 222,666 +0.03(+0.32%)
May 03, 2005 10.74 10.90 10.55 10.75 156,460 -0.02(-0.18%)
May 02, 2005 10.86 10.92 10.55 10.77 268,947 +0.02(+0.18%)
Apr 29, 2005 10.66 10.88 10.65 10.75 314,999 +0.08(+0.72%)
Apr 28, 2005 10.74 10.82 10.60 10.68 182,499 -0.07(-0.64%)
Apr 27, 2005 10.82 10.82 10.63 10.74 200,903 +0.02(+0.14%)
Apr 26, 2005 10.79 10.79 10.65 10.73 98,754 +0.07(+0.61%)
Apr 25, 2005 10.82 10.82 10.65 10.66 144,083 -0.00(-0.04%)
Apr 22, 2005 10.74 10.74 10.65 10.67 168,734 -0.07(-0.61%)
Apr 21, 2005 10.82 10.82 10.64 10.73 81,032 +0.02(+0.18%)
Apr 20, 2005 10.72 10.76 10.64 10.71 368,757 -0.05(-0.43%)
Apr 19, 2005 10.72 10.85 10.67 10.76 443,978 -0.02(-0.14%)
Apr 18, 2005 10.71 10.89 10.67 10.77 286,296 +0.01(+0.11%)
Apr 15, 2005 10.75 10.97 10.70 10.76 335,842 +0.02(+0.18%)
Apr 14, 2005 10.68 10.96 10.57 10.74 1,386,785 +0.13(+1.27%)
Apr 13, 2005 10.36 10.65 10.36 10.61 1,041,660 +0.10(+0.99%)
Apr 12, 2005 10.36 10.56 10.35 10.51 856,366 +0.10(+0.92%)
Apr 11, 2005 10.38 10.45 10.36 10.41 253,348 +0.05(+0.48%)
Apr 08, 2005 10.30 10.43 10.25 10.36 205,508 -0.01(-0.11%)
Apr 07, 2005 10.37 10.37 10.28 10.37 245,378 +0.10(+1.01%)
Apr 06, 2005 10.26 10.39 10.24 10.27 403,702 +0.02(+0.15%)
Apr 05, 2005 10.21 10.26 10.18 10.25 435,159 +0.03(+0.30%)
Apr 04, 2005 10.15 10.23 10.10 10.22 637,575 +0.08(+0.79%)
Apr 01, 2005 10.20 10.20 10.02 10.14 193,468 +0.02(+0.23%)
Mar 31, 2005 10.02 10.17 10.00 10.12 1,459,158 +0.08(+0.76%)
Mar 30, 2005 9.919 10.13 9.919 10.04 666,723 +0.04(+0.38%)
Mar 29, 2005 10.24 10.24 9.908 10.00 344,716 -0.12(-1.21%)
Mar 28, 2005 10.23 10.23 10.01 10.13 529,778 -0.01(-0.08%)
Mar 24, 2005 9.881 10.33 9.846 10.13 424,829 +0.26(+2.64%)
Mar 23, 2005 10.08 10.08 9.793 9.873 86,578 -0.12(-1.19%)
Mar 22, 2005 10.21 10.21 9.938 9.992 686,107 -0.27(-2.65%)
Mar 21, 2005 10.33 10.44 10.20 10.26 495,135 -0.07(-0.67%)
Mar 18, 2005 10.56 10.56 10.32 10.33 177,013 -0.20(-1.93%)
Mar 17, 2005 10.59 10.59 10.48 10.54 184,016 -0.05(-0.51%)
Mar 16, 2005 10.69 10.74 10.57 10.59 258,833 -0.15(-1.43%)
Mar 15, 2005 10.74 10.85 10.67 10.74 175,739 +0.05(+0.50%)
Mar 14, 2005 10.74 10.84 10.60 10.69 285,217 -0.12(-1.07%)
Mar 11, 2005 10.84 10.94 10.74 10.81 751,186 +0.02(+0.14%)
Mar 10, 2005 10.78 10.94 10.68 10.79 566,583 +0.01(+0.07%)
Mar 09, 2005 10.97 10.98 10.73 10.78 518,827 -0.19(-1.71%)
Mar 08, 2005 10.91 11.03 10.88 10.97 130,847 +0.01(+0.10%)
Mar 07, 2005 10.94 10.96 10.89 10.96 110,079 +0.01(+0.07%)
Mar 04, 2005 10.87 11.01 10.87 10.95 237,795 +0.04(+0.35%)
Mar 03, 2005 10.97 11.03 10.89 10.91 471,076 +0.05(+0.46%)
Mar 02, 2005 10.74 10.99 10.74 10.86 884,535 +0.12(+1.11%)
Mar 01, 2005 10.72 10.79 10.67 10.74 77,884 +0.02(+0.21%)
Feb 28, 2005 10.67 10.84 10.67 10.72 95,254 -0.06(-0.57%)
Feb 25, 2005 10.61 10.98 10.60 10.78 240,528 +0.13(+1.26%)
Feb 24, 2005 10.63 10.74 10.57 10.65 395,706 +0.08(+0.76%)
Feb 23, 2005 10.61 10.65 10.55 10.57 173,409 -0.04(-0.40%)
Feb 22, 2005 10.78 10.84 10.56 10.61 220,352 -0.16(-1.46%)
Feb 18, 2005 10.75 10.82 10.65 10.77 223,784 +0.02(+0.14%)
Feb 17, 2005 10.64 10.79 10.64 10.75 146,478 -0.03(-0.25%)
Feb 16, 2005 10.67 10.86 10.67 10.78 80,871 +0.04(+0.36%)
Feb 15, 2005 10.71 10.78 10.71 10.74 437,401 -0.02(-0.21%)
Feb 14, 2005 10.74 10.88 10.74 10.76 231,571 -0.05(-0.46%)
Feb 11, 2005 10.82 11.13 10.71 10.81 243,815 -0.18(-1.64%)
Feb 10, 2005 11.11 11.13 10.85 10.99 121,072 -0.03(-0.24%)
Feb 09, 2005 11.08 11.18 10.94 11.02 137,344 +0.03(+0.24%)
Feb 08, 2005 11.13 11.13 10.94 10.99 919,086 -0.04(-0.35%)
Feb 07, 2005 10.97 11.17 10.96 11.03 138,723 +0.11(+0.97%)
Feb 04, 2005 10.94 11.03 10.91 10.93 286,940 -0.01(-0.09%)
Feb 03, 2005 10.99 11.01 10.85 10.94 226,234 +0.05(+0.46%)
Feb 02, 2005 10.74 10.99 10.74 10.89 615,413 +0.01(+0.07%)
Feb 01, 2005 10.74 10.94 10.74 10.88 177,350 -0.00(-0.03%)
Jan 31, 2005 10.80 10.94 10.80 10.88 76,553 +0.04(+0.39%)
Jan 28, 2005 10.88 10.91 10.78 10.84 36,638 +0.05(+0.50%)
Jan 27, 2005 10.71 10.86 10.71 10.79 149,204 +0.01(+0.14%)
Jan 26, 2005 10.65 10.82 10.65 10.77 39,041 +0.03(+0.25%)
Jan 25, 2005 10.67 10.89 10.65 10.74 311,004 +0.00(+0.00%)
Jan 24, 2005 10.80 10.87 10.69 10.74 189,900 -0.05(-0.50%)
Jan 21, 2005 10.86 10.93 10.74 10.80 207,710 -0.04(-0.39%)
Jan 20, 2005 11.01 11.01 10.82 10.84 459,698 -0.07(-0.67%)
Jan 19, 2005 10.89 11.00 10.89 10.91 132,880 -0.02(-0.21%)
Jan 18, 2005 10.94 11.03 10.87 10.94 610,195 +0.00(+0.00%)
Jan 14, 2005 10.87 11.03 10.82 10.94 173,193 +0.00(+0.02%)
Jan 13, 2005 10.94 11.00 10.86 10.93 278,298 -0.00(-0.02%)
Jan 12, 2005 10.97 10.97 10.86 10.94 52,900 +0.01(+0.07%)
Jan 11, 2005 10.82 10.94 10.80 10.93 484,448 +0.05(+0.46%)
Jan 10, 2005 10.78 10.88 10.78 10.88 318,139 -0.03(-0.32%)
Jan 07, 2005 10.90 10.94 10.84 10.91 466,023 +0.02(+0.14%)
Jan 06, 2005 10.78 10.92 10.78 10.90 523,017 +0.02(+0.21%)
Jan 05, 2005 10.78 10.94 10.78 10.87 911,075 +0.05(+0.50%)
Jan 04, 2005 10.84 10.91 10.80 10.82 378,139 +0.02(+0.15%)
Jan 03, 2005 10.84 10.86 10.74 10.81 200,817 +0.06(+0.57%)
Dec 31, 2004 10.69 10.82 10.69 10.74 264,775 +0.00(+0.04%)
Dec 30, 2004 10.74 10.76 10.71 10.74 1,097,411 +0.03(+0.32%)
Dec 29, 2004 10.72 10.74 10.69 10.71 111,018 -0.03(-0.32%)
Dec 28, 2004 10.57 10.78 10.57 10.74 929,842 +0.11(+1.05%)
Dec 27, 2004 10.61 10.80 10.57 10.63 197,018 +0.03(+0.33%)
Dec 23, 2004 10.53 10.69 10.49 10.59 207,963 -0.06(-0.54%)
Dec 22, 2004 10.64 10.71 10.62 10.65 388,042 -0.07(-0.68%)
Dec 21, 2004 10.72 10.80 10.72 10.72 1,205,302 -0.02(-0.18%)
Dec 20, 2004 10.72 10.80 10.59 10.74 950,690 +0.00(+0.00%)
Dec 17, 2004 10.05 10.74 10.05 10.74 9,190,269 +0.87(+8.82%)
Dec 16, 2004 9.727 9.958 9.727 9.873 1,200,872 +0.05(+0.55%)
Dec 15, 2004 9.727 9.881 9.727 9.819 75,054 +0.03(+0.27%)
Dec 14, 2004 9.727 9.831 9.662 9.793 196,757 +0.03(+0.31%)
Dec 13, 2004 9.823 9.823 9.731 9.762 83,393 -0.00(-0.04%)
Dec 10, 2004 9.823 9.823 9.597 9.766 44,303 -0.00(-0.04%)
Dec 09, 2004 9.842 9.869 9.747 9.770 157,406 -0.06(-0.59%)
Dec 08, 2004 9.777 9.881 9.777 9.827 69,842 -0.03(-0.35%)
Dec 07, 2004 9.850 9.900 9.761 9.862 177,472 -0.02(-0.16%)
Dec 06, 2004 9.900 9.900 9.804 9.877 175,909 -0.01(-0.08%)
Dec 03, 2004 9.846 9.946 9.846 9.885 261,908 -0.01(-0.15%)
Dec 02, 2004 9.881 9.977 9.881 9.900 130,042 +0.05(+0.47%)
Dec 01, 2004 9.919 9.919 9.812 9.854 188,939 +0.01(+0.12%)
Nov 30, 2004 9.862 9.938 9.804 9.842 756,017 -0.03(-0.31%)
Nov 29, 2004 9.881 10.02 9.785 9.873 538,933 -0.10(-1.04%)
Nov 26, 2004 9.938 10.02 9.900 9.977 15,636 +0.04(+0.42%)
Nov 24, 2004 9.850 9.938 9.850 9.935 54,206 +0.03(+0.35%)
Nov 23, 2004 9.915 9.935 9.808 9.900 169,133 +0.00(+0.00%)
Nov 22, 2004 9.919 9.969 9.842 9.900 543,624 +0.02(+0.19%)
Nov 19, 2004 9.934 9.977 9.812 9.881 996,557 -0.06(-0.58%)
Nov 18, 2004 9.842 9.965 9.804 9.938 169,915 +0.11(+1.09%)
Nov 17, 2004 9.824 9.931 9.516 9.831 685,914 -0.07(-0.70%)
Nov 16, 2004 9.735 10.21 9.735 9.900 1,225,629 +0.15(+1.49%)
Nov 15, 2004 9.685 9.935 9.566 9.754 429,999 +0.05(+0.51%)
Nov 12, 2004 9.593 9.977 9.593 9.704 756,278 +0.09(+0.92%)
Nov 11, 2004 9.567 9.651 9.566 9.616 274,939 +0.02(+0.24%)
Nov 10, 2004 9.593 9.651 9.516 9.593 906,648 +0.01(+0.12%)
Nov 09, 2004 9.631 9.631 9.543 9.582 495,151 -0.01(-0.12%)
Nov 08, 2004 9.631 9.766 9.535 9.593 340,090 +0.00(+0.00%)
Nov 05, 2004 9.593 9.670 9.555 9.593 22,151 +0.00(+0.00%)
Nov 04, 2004 9.555 9.612 9.539 9.593 78,442 +0.07(+0.73%)
Nov 03, 2004 9.612 9.689 9.524 9.524 300,739 -0.05(-0.52%)
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.