Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northwestern Energy Group Inc (NQ: NWE )

49.61 -0.74 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 29, 2005 11.96 12.02 11.92 11.97 164,570 +0.00(+0.03%)
Jul 28, 2005 11.95 12.07 11.74 11.97 591,722 +0.02(+0.16%)
Jul 27, 2005 11.93 12.02 11.89 11.95 925,549 +0.03(+0.25%)
Jul 26, 2005 11.81 11.94 11.79 11.92 605,133 +0.12(+1.00%)
Jul 25, 2005 11.90 11.98 11.74 11.80 302,523 -0.11(-0.92%)
Jul 22, 2005 11.72 11.93 11.72 11.91 998,578 +0.20(+1.75%)
Jul 21, 2005 11.74 11.76 11.66 11.70 909,204 -0.03(-0.26%)
Jul 20, 2005 11.69 11.84 11.69 11.73 810,978 +0.00(+0.03%)
Jul 19, 2005 11.78 11.83 11.70 11.73 858,928 -0.00(-0.03%)
Jul 18, 2005 11.78 11.95 11.71 11.73 754,431 -0.07(-0.61%)
Jul 15, 2005 11.76 11.90 11.65 11.81 1,552,879 -0.04(-0.35%)
Jul 14, 2005 11.94 11.95 11.83 11.85 1,321,270 -0.03(-0.29%)
Jul 13, 2005 11.75 11.93 11.75 11.88 584,559 +0.02(+0.13%)
Jul 12, 2005 11.93 11.98 11.83 11.87 1,659,831 -0.09(-0.76%)
Jul 11, 2005 11.90 12.04 11.86 11.96 1,642,430 +0.06(+0.54%)
Jul 08, 2005 11.95 12.07 11.87 11.89 1,718,698 -0.03(-0.25%)
Jul 07, 2005 11.92 12.03 11.86 11.92 1,211,989 -0.11(-0.88%)
Jul 06, 2005 12.09 12.14 11.93 12.03 2,084,245 -0.06(-0.50%)
Jul 05, 2005 12.12 12.17 11.83 12.09 3,682,735 +0.02(+0.16%)
Jul 01, 2005 12.01 12.18 11.91 12.07 2,787,199 +0.13(+1.11%)
Jun 30, 2005 10.91 12.03 10.88 11.94 2,337,825 +1.01(+9.22%)
Jun 29, 2005 10.96 11.00 10.81 10.93 1,064,173 -0.02(-0.14%)
Jun 28, 2005 10.95 10.98 10.83 10.95 708,429 +0.05(+0.45%)
Jun 27, 2005 10.87 10.98 10.70 10.90 252,133 +0.01(+0.10%)
Jun 24, 2005 10.89 11.07 10.81 10.89 7,384,223 +0.05(+0.49%)
Jun 23, 2005 10.91 10.91 10.77 10.83 485,791 -0.05(-0.45%)
Jun 22, 2005 10.93 10.96 10.78 10.88 627,226 -0.03(-0.24%)
Jun 21, 2005 10.86 10.91 10.83 10.91 601,163 +0.08(+0.77%)
Jun 20, 2005 10.86 10.92 10.82 10.83 644,527 -0.14(-1.24%)
Jun 17, 2005 10.96 10.98 10.84 10.96 1,025,222 +0.02(+0.14%)
Jun 16, 2005 10.94 10.98 10.86 10.95 462,207 +0.00(+0.00%)
Jun 15, 2005 10.95 10.98 10.86 10.95 458,577 +0.11(+0.98%)
Jun 14, 2005 10.85 10.98 10.79 10.84 301,089 +0.05(+0.42%)
Jun 13, 2005 10.79 10.87 10.78 10.79 430,623 -0.11(-0.97%)
Jun 10, 2005 10.94 10.97 10.84 10.90 775,613 +0.00(+0.03%)
Jun 09, 2005 10.79 10.95 10.76 10.90 270,028 +0.06(+0.59%)
Jun 08, 2005 10.98 10.98 10.83 10.83 444,135 -0.11(-0.97%)
Jun 07, 2005 10.92 10.98 10.92 10.94 461,906 -0.01(-0.10%)
Jun 06, 2005 10.98 10.98 10.89 10.95 1,303,987 -0.02(-0.14%)
Jun 03, 2005 10.98 10.98 10.90 10.97 221,399 +0.00(+0.00%)
Jun 02, 2005 10.97 10.98 10.89 10.97 1,151,833 +0.01(+0.07%)
Jun 01, 2005 10.98 11.00 10.64 10.96 845,046 -0.02(-0.17%)
May 31, 2005 10.68 11.20 10.63 10.98 949,118 +0.19(+1.79%)
May 27, 2005 10.79 10.80 10.77 10.78 308,463 +0.01(+0.07%)
May 26, 2005 10.80 10.83 10.76 10.78 305,810 -0.01(-0.07%)
May 25, 2005 10.80 10.82 10.74 10.78 430,446 +0.03(+0.28%)
May 24, 2005 10.67 10.79 10.66 10.75 234,708 +0.10(+0.96%)
May 23, 2005 10.58 10.76 10.50 10.65 280,491 +0.07(+0.68%)
May 20, 2005 10.58 10.61 10.55 10.58 80,474 +0.02(+0.18%)
May 19, 2005 10.48 10.68 10.47 10.56 231,413 +0.08(+0.75%)
May 18, 2005 10.44 10.50 10.42 10.48 117,750 +0.03(+0.29%)
May 17, 2005 10.42 10.54 10.39 10.45 422,692 +0.03(+0.29%)
May 16, 2005 10.49 10.57 10.42 10.42 257,656 +0.00(+0.04%)
May 13, 2005 10.63 10.66 10.42 10.42 495,575 -0.24(-2.24%)
May 12, 2005 10.68 10.68 10.62 10.65 903,319 +0.00(+0.04%)
May 11, 2005 10.54 10.70 10.54 10.65 120,570 +0.02(+0.14%)
May 10, 2005 10.70 10.70 10.60 10.64 367,067 +0.00(+0.00%)
May 09, 2005 10.59 10.78 10.45 10.64 205,205 +0.02(+0.14%)
May 06, 2005 10.61 10.76 10.53 10.62 185,881 -0.01(-0.11%)
May 05, 2005 10.64 10.72 10.55 10.63 411,233 -0.02(-0.14%)
May 04, 2005 10.45 10.69 10.45 10.65 225,579 +0.03(+0.32%)
May 03, 2005 10.61 10.76 10.42 10.61 158,506 -0.02(-0.18%)
May 02, 2005 10.72 10.78 10.42 10.63 272,465 +0.02(+0.18%)
Apr 29, 2005 10.52 10.74 10.51 10.61 319,119 +0.08(+0.72%)
Apr 28, 2005 10.61 10.68 10.47 10.54 184,886 -0.07(-0.64%)
Apr 27, 2005 10.68 10.68 10.49 10.61 203,531 +0.02(+0.14%)
Apr 26, 2005 10.65 10.65 10.51 10.59 100,045 +0.06(+0.61%)
Apr 25, 2005 10.68 10.68 10.51 10.53 145,968 -0.00(-0.04%)
Apr 22, 2005 10.61 10.61 10.51 10.53 170,941 -0.06(-0.61%)
Apr 21, 2005 10.68 10.68 10.50 10.59 82,092 +0.02(+0.18%)
Apr 20, 2005 10.59 10.62 10.51 10.58 373,580 -0.05(-0.43%)
Apr 19, 2005 10.58 10.71 10.53 10.62 449,785 -0.02(-0.14%)
Apr 18, 2005 10.57 10.75 10.53 10.64 290,040 +0.01(+0.11%)
Apr 15, 2005 10.61 10.83 10.56 10.62 340,235 +0.02(+0.18%)
Apr 14, 2005 10.54 10.81 10.44 10.61 1,404,923 +0.13(+1.27%)
Apr 13, 2005 10.23 10.51 10.23 10.47 1,055,283 +0.10(+0.99%)
Apr 12, 2005 10.23 10.42 10.21 10.37 867,566 +0.09(+0.92%)
Apr 11, 2005 10.25 10.32 10.23 10.28 256,661 +0.05(+0.48%)
Apr 08, 2005 10.17 10.29 10.12 10.23 208,196 -0.01(-0.11%)
Apr 07, 2005 10.24 10.24 10.15 10.24 248,587 +0.10(+1.01%)
Apr 06, 2005 10.13 10.26 10.11 10.14 408,981 +0.02(+0.15%)
Apr 05, 2005 10.08 10.13 10.05 10.12 440,851 +0.03(+0.30%)
Apr 04, 2005 10.02 10.09 9.969 10.09 645,913 +0.08(+0.80%)
Apr 01, 2005 10.07 10.07 9.886 10.01 195,998 +0.02(+0.23%)
Mar 31, 2005 9.893 10.04 9.874 9.988 1,478,242 +0.08(+0.76%)
Mar 30, 2005 9.791 9.999 9.791 9.912 675,443 +0.04(+0.38%)
Mar 29, 2005 10.11 10.11 9.780 9.874 349,224 -0.12(-1.21%)
Mar 28, 2005 10.09 10.09 9.878 9.996 536,706 -0.01(-0.08%)
Mar 24, 2005 9.753 10.19 9.719 10.00 430,385 +0.26(+2.64%)
Mar 23, 2005 9.950 9.950 9.666 9.746 87,710 -0.12(-1.19%)
Mar 22, 2005 10.08 10.08 9.810 9.863 695,081 -0.27(-2.65%)
Mar 21, 2005 10.20 10.30 10.07 10.13 501,611 -0.07(-0.67%)
Mar 18, 2005 10.42 10.42 10.19 10.20 179,329 -0.20(-1.93%)
Mar 17, 2005 10.45 10.45 10.34 10.40 186,423 -0.05(-0.51%)
Mar 16, 2005 10.56 10.60 10.43 10.45 262,219 -0.15(-1.43%)
Mar 15, 2005 10.60 10.71 10.53 10.61 178,038 +0.05(+0.50%)
Mar 14, 2005 10.60 10.70 10.46 10.55 288,947 -0.11(-1.07%)
Mar 11, 2005 10.70 10.79 10.61 10.67 761,010 +0.02(+0.14%)
Mar 10, 2005 10.64 10.79 10.54 10.65 573,993 +0.01(+0.07%)
Mar 09, 2005 10.83 10.84 10.59 10.64 525,612 -0.19(-1.71%)
Mar 08, 2005 10.76 10.89 10.74 10.83 132,558 +0.01(+0.11%)
Mar 07, 2005 10.79 10.82 10.75 10.82 111,519 +0.01(+0.07%)
Mar 04, 2005 10.73 10.87 10.73 10.81 240,905 +0.04(+0.35%)
Mar 03, 2005 10.83 10.89 10.75 10.77 477,237 +0.05(+0.46%)
Mar 02, 2005 10.61 10.84 10.60 10.72 896,104 +0.12(+1.11%)
Mar 01, 2005 10.58 10.65 10.53 10.61 78,903 +0.02(+0.21%)
Feb 28, 2005 10.53 10.70 10.53 10.58 96,499 -0.06(-0.57%)
Feb 25, 2005 10.47 10.84 10.46 10.64 243,674 +0.13(+1.26%)
Feb 24, 2005 10.49 10.61 10.44 10.51 400,881 +0.08(+0.76%)
Feb 23, 2005 10.47 10.51 10.42 10.43 175,677 -0.04(-0.40%)
Feb 22, 2005 10.64 10.70 10.42 10.47 223,234 -0.16(-1.46%)
Feb 18, 2005 10.61 10.68 10.51 10.63 226,711 +0.02(+0.14%)
Feb 17, 2005 10.51 10.65 10.51 10.61 148,394 -0.03(-0.25%)
Feb 16, 2005 10.53 10.72 10.53 10.64 81,928 +0.04(+0.36%)
Feb 15, 2005 10.57 10.64 10.57 10.60 443,121 -0.02(-0.21%)
Feb 14, 2005 10.61 10.74 10.61 10.62 234,600 -0.05(-0.46%)
Feb 11, 2005 10.68 10.99 10.57 10.67 247,003 -0.18(-1.64%)
Feb 10, 2005 10.97 10.98 10.71 10.85 122,655 -0.03(-0.24%)
Feb 09, 2005 10.94 11.03 10.79 10.88 139,140 +0.03(+0.24%)
Feb 08, 2005 10.98 10.98 10.79 10.85 931,107 -0.04(-0.35%)
Feb 07, 2005 10.83 11.02 10.81 10.89 140,537 +0.10(+0.97%)
Feb 04, 2005 10.79 10.89 10.76 10.79 290,692 -0.01(-0.09%)
Feb 03, 2005 10.85 10.87 10.71 10.79 229,193 +0.05(+0.46%)
Feb 02, 2005 10.61 10.84 10.61 10.75 623,461 +0.01(+0.07%)
Feb 01, 2005 10.61 10.79 10.61 10.74 179,669 -0.00(-0.03%)
Jan 31, 2005 10.66 10.79 10.66 10.74 77,554 +0.04(+0.39%)
Jan 28, 2005 10.74 10.77 10.64 10.70 37,117 +0.05(+0.50%)
Jan 27, 2005 10.57 10.72 10.57 10.65 151,156 +0.01(+0.14%)
Jan 26, 2005 10.51 10.68 10.51 10.63 39,551 +0.03(+0.25%)
Jan 25, 2005 10.53 10.75 10.51 10.61 315,072 +0.00(+0.00%)
Jan 24, 2005 10.66 10.73 10.55 10.61 192,384 -0.05(-0.50%)
Jan 21, 2005 10.72 10.79 10.61 10.66 210,427 -0.04(-0.39%)
Jan 20, 2005 10.87 10.87 10.68 10.70 465,710 -0.07(-0.67%)
Jan 19, 2005 10.75 10.86 10.75 10.77 134,618 -0.02(-0.21%)
Jan 18, 2005 10.79 10.89 10.73 10.79 618,176 +0.00(+0.00%)
Jan 14, 2005 10.73 10.89 10.68 10.79 175,458 +0.00(+0.03%)
Jan 13, 2005 10.79 10.86 10.72 10.79 281,938 -0.00(-0.03%)
Jan 12, 2005 10.83 10.83 10.72 10.79 53,592 +0.01(+0.07%)
Jan 11, 2005 10.68 10.79 10.66 10.79 490,784 +0.05(+0.46%)
Jan 10, 2005 10.64 10.74 10.64 10.74 322,300 -0.03(-0.32%)
Jan 07, 2005 10.76 10.79 10.70 10.77 472,118 +0.02(+0.14%)
Jan 06, 2005 10.64 10.78 10.64 10.76 529,858 +0.02(+0.21%)
Jan 05, 2005 10.64 10.79 10.64 10.73 922,991 +0.05(+0.50%)
Jan 04, 2005 10.70 10.77 10.66 10.68 383,084 +0.02(+0.15%)
Jan 03, 2005 10.70 10.72 10.61 10.67 203,444 +0.06(+0.57%)
Dec 31, 2004 10.55 10.68 10.55 10.61 268,238 +0.00(+0.04%)
Dec 30, 2004 10.61 10.62 10.57 10.60 1,111,764 +0.03(+0.32%)
Dec 29, 2004 10.59 10.61 10.55 10.57 112,470 -0.03(-0.32%)
Dec 28, 2004 10.44 10.64 10.44 10.60 942,003 +0.11(+1.05%)
Dec 27, 2004 10.47 10.66 10.44 10.49 199,594 +0.03(+0.33%)
Dec 23, 2004 10.39 10.55 10.36 10.46 210,683 -0.06(-0.54%)
Dec 22, 2004 10.51 10.57 10.48 10.51 393,117 -0.07(-0.68%)
Dec 21, 2004 10.58 10.66 10.58 10.59 1,221,066 -0.02(-0.18%)
Dec 20, 2004 10.59 10.66 10.46 10.61 963,124 +0.00(+0.00%)
Dec 17, 2004 9.924 10.61 9.924 10.61 9,310,464 +0.86(+8.82%)
Dec 16, 2004 9.602 9.829 9.602 9.746 1,216,577 +0.05(+0.55%)
Dec 15, 2004 9.602 9.753 9.602 9.693 76,036 +0.03(+0.27%)
Dec 14, 2004 9.602 9.704 9.537 9.666 199,330 +0.03(+0.31%)
Dec 13, 2004 9.696 9.696 9.606 9.636 84,484 -0.00(-0.04%)
Dec 10, 2004 9.696 9.696 9.473 9.640 44,882 -0.00(-0.04%)
Dec 09, 2004 9.715 9.741 9.621 9.643 159,464 -0.06(-0.59%)
Dec 08, 2004 9.651 9.753 9.651 9.700 70,755 -0.03(-0.35%)
Dec 07, 2004 9.723 9.772 9.635 9.734 179,793 -0.02(-0.16%)
Dec 06, 2004 9.772 9.772 9.678 9.749 178,209 -0.01(-0.08%)
Dec 03, 2004 9.719 9.818 9.719 9.757 265,334 -0.01(-0.15%)
Dec 02, 2004 9.753 9.848 9.753 9.772 131,743 +0.05(+0.47%)
Dec 01, 2004 9.791 9.791 9.685 9.727 191,410 +0.01(+0.12%)
Nov 30, 2004 9.734 9.810 9.678 9.715 765,905 -0.03(-0.31%)
Nov 29, 2004 9.753 9.893 9.659 9.746 545,981 -0.10(-1.04%)
Nov 26, 2004 9.810 9.886 9.772 9.848 15,840 +0.04(+0.42%)
Nov 24, 2004 9.723 9.810 9.723 9.806 54,914 +0.03(+0.35%)
Nov 23, 2004 9.787 9.806 9.681 9.772 171,345 +0.00(+0.00%)
Nov 22, 2004 9.791 9.840 9.715 9.772 550,733 +0.02(+0.19%)
Nov 19, 2004 9.806 9.848 9.685 9.753 1,009,590 -0.06(-0.58%)
Nov 18, 2004 9.715 9.837 9.678 9.810 172,137 +0.11(+1.09%)
Nov 17, 2004 9.697 9.803 9.393 9.704 694,885 -0.07(-0.70%)
Nov 16, 2004 9.610 10.08 9.609 9.772 1,241,659 +0.14(+1.49%)
Nov 15, 2004 9.560 9.806 9.443 9.628 435,623 +0.05(+0.51%)
Nov 12, 2004 9.469 9.848 9.469 9.579 766,169 +0.09(+0.92%)
Nov 11, 2004 9.443 9.526 9.443 9.492 278,535 +0.02(+0.24%)
Nov 10, 2004 9.469 9.526 9.393 9.469 918,505 +0.01(+0.12%)
Nov 09, 2004 9.507 9.507 9.420 9.458 501,627 -0.01(-0.12%)
Nov 08, 2004 9.507 9.640 9.412 9.469 344,538 +0.00(+0.00%)
Nov 05, 2004 9.469 9.545 9.431 9.469 22,441 +0.00(+0.00%)
Nov 04, 2004 9.431 9.488 9.416 9.469 79,468 +0.07(+0.73%)
Nov 03, 2004 9.488 9.564 9.401 9.401 304,672 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.