Northwestern Energy Group Inc (NQ: NWE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.82	11.35	10.77	11.12	936,918	+0.20(+1.79%)
May 27, 2005	10.94	10.94	10.91	10.92	304,498	+0.01(+0.07%)
May 26, 2005	10.94	10.97	10.90	10.92	301,879	-0.01(-0.07%)
May 25, 2005	10.94	10.96	10.88	10.92	424,913	+0.03(+0.28%)
May 24, 2005	10.81	10.94	10.80	10.89	231,691	+0.10(+0.96%)
May 23, 2005	10.71	10.90	10.63	10.79	276,886	+0.07(+0.68%)
May 20, 2005	10.72	10.74	10.69	10.72	79,439	+0.02(+0.18%)
May 19, 2005	10.62	10.82	10.61	10.70	228,439	+0.08(+0.76%)
May 18, 2005	10.57	10.64	10.56	10.62	116,236	+0.03(+0.29%)
May 17, 2005	10.55	10.68	10.53	10.59	417,259	+0.03(+0.29%)
May 16, 2005	10.63	10.71	10.55	10.56	254,344	+0.00(+0.04%)
May 13, 2005	10.77	10.80	10.55	10.55	489,205	-0.24(-2.24%)
May 12, 2005	10.82	10.82	10.76	10.79	891,708	+0.00(+0.04%)
May 11, 2005	10.68	10.84	10.68	10.79	119,020	+0.02(+0.14%)
May 10, 2005	10.84	10.84	10.73	10.77	362,348	+0.00(+0.00%)
May 09, 2005	10.73	10.92	10.58	10.77	202,567	+0.02(+0.14%)
May 06, 2005	10.74	10.90	10.67	10.76	183,492	-0.01(-0.11%)
May 05, 2005	10.78	10.86	10.69	10.77	405,948	-0.02(-0.14%)
May 04, 2005	10.59	10.83	10.59	10.79	222,679	+0.03(+0.32%)
May 03, 2005	10.74	10.90	10.55	10.75	156,468	-0.02(-0.18%)
May 02, 2005	10.86	10.92	10.55	10.77	268,963	+0.02(+0.18%)
Apr 29, 2005	10.66	10.88	10.65	10.75	315,017	+0.08(+0.72%)
Apr 28, 2005	10.74	10.82	10.60	10.67	182,510	-0.07(-0.64%)
Apr 27, 2005	10.82	10.82	10.63	10.74	200,915	+0.02(+0.14%)
Apr 26, 2005	10.79	10.79	10.65	10.73	98,759	+0.07(+0.61%)
Apr 25, 2005	10.82	10.82	10.65	10.66	144,091	-0.00(-0.04%)
Apr 22, 2005	10.74	10.74	10.65	10.67	168,744	-0.07(-0.61%)
Apr 21, 2005	10.82	10.82	10.64	10.73	81,037	+0.02(+0.18%)
Apr 20, 2005	10.72	10.76	10.64	10.71	368,778	-0.05(-0.43%)
Apr 19, 2005	10.72	10.85	10.67	10.76	444,003	-0.02(-0.14%)
Apr 18, 2005	10.71	10.89	10.67	10.77	286,312	+0.01(+0.11%)
Apr 15, 2005	10.75	10.97	10.70	10.76	335,861	+0.02(+0.18%)
Apr 14, 2005	10.68	10.95	10.57	10.74	1,386,864	+0.13(+1.27%)
Apr 13, 2005	10.36	10.65	10.36	10.61	1,041,719	+0.10(+0.99%)
Apr 12, 2005	10.36	10.56	10.34	10.51	856,415	+0.10(+0.92%)
Apr 11, 2005	10.38	10.45	10.36	10.41	253,362	+0.05(+0.48%)
Apr 08, 2005	10.30	10.43	10.25	10.36	205,520	-0.01(-0.11%)
Apr 07, 2005	10.37	10.37	10.28	10.37	245,392	+0.10(+1.01%)
Apr 06, 2005	10.26	10.39	10.24	10.27	403,724	+0.02(+0.15%)
Apr 05, 2005	10.21	10.26	10.18	10.25	435,184	+0.03(+0.30%)
Apr 04, 2005	10.15	10.23	10.10	10.22	637,611	+0.08(+0.79%)
Apr 01, 2005	10.20	10.20	10.01	10.14	193,479	+0.02(+0.23%)
Mar 31, 2005	10.02	10.17	10.00	10.12	1,459,241	+0.08(+0.76%)
Mar 30, 2005	9.919	10.13	9.919	10.04	666,761	+0.04(+0.38%)
Mar 29, 2005	10.24	10.24	9.907	10.00	344,736	-0.12(-1.21%)
Mar 28, 2005	10.23	10.23	10.01	10.13	529,808	-0.01(-0.08%)
Mar 24, 2005	9.880	10.33	9.846	10.13	424,853	+0.26(+2.64%)
Mar 23, 2005	10.08	10.08	9.792	9.873	86,583	-0.12(-1.19%)
Mar 22, 2005	10.21	10.21	9.938	9.992	686,146	-0.27(-2.65%)
Mar 21, 2005	10.33	10.44	10.20	10.26	495,163	-0.07(-0.67%)
Mar 18, 2005	10.56	10.56	10.32	10.33	177,024	-0.20(-1.93%)
Mar 17, 2005	10.59	10.59	10.48	10.54	184,026	-0.05(-0.51%)
Mar 16, 2005	10.69	10.74	10.57	10.59	258,848	-0.15(-1.43%)
Mar 15, 2005	10.74	10.85	10.67	10.74	175,749	+0.05(+0.50%)
Mar 14, 2005	10.74	10.84	10.60	10.69	285,233	-0.12(-1.07%)
Mar 11, 2005	10.84	10.94	10.74	10.80	751,228	+0.02(+0.14%)
Mar 10, 2005	10.78	10.94	10.68	10.79	566,615	+0.01(+0.07%)
Mar 09, 2005	10.97	10.98	10.73	10.78	518,856	-0.19(-1.71%)
Mar 08, 2005	10.90	11.03	10.88	10.97	130,855	+0.01(+0.10%)
Mar 07, 2005	10.94	10.96	10.89	10.96	110,086	+0.01(+0.07%)
Mar 04, 2005	10.87	11.01	10.87	10.95	237,808	+0.04(+0.35%)
Mar 03, 2005	10.97	11.03	10.89	10.91	471,103	+0.05(+0.46%)
Mar 02, 2005	10.74	10.99	10.74	10.86	884,585	+0.12(+1.11%)
Mar 01, 2005	10.72	10.79	10.67	10.74	77,889	+0.02(+0.21%)
Feb 28, 2005	10.67	10.84	10.67	10.72	95,259	-0.06(-0.57%)
Feb 25, 2005	10.61	10.98	10.60	10.78	240,542	+0.13(+1.26%)
Feb 24, 2005	10.63	10.74	10.57	10.65	395,729	+0.08(+0.76%)
Feb 23, 2005	10.61	10.65	10.55	10.57	173,419	-0.04(-0.40%)
Feb 22, 2005	10.78	10.84	10.56	10.61	220,365	-0.16(-1.46%)
Feb 18, 2005	10.75	10.82	10.65	10.77	223,797	+0.02(+0.14%)
Feb 17, 2005	10.64	10.79	10.64	10.75	146,487	-0.03(-0.25%)
Feb 16, 2005	10.67	10.86	10.67	10.78	80,875	+0.04(+0.36%)
Feb 15, 2005	10.71	10.78	10.71	10.74	437,425	-0.02(-0.21%)
Feb 14, 2005	10.74	10.88	10.74	10.76	231,584	-0.05(-0.46%)
Feb 11, 2005	10.82	11.13	10.71	10.81	243,828	-0.18(-1.64%)
Feb 10, 2005	11.11	11.13	10.85	10.99	121,079	-0.03(-0.24%)
Feb 09, 2005	11.08	11.18	10.94	11.02	137,352	+0.03(+0.24%)
Feb 08, 2005	11.13	11.13	10.94	10.99	919,138	-0.04(-0.35%)
Feb 07, 2005	10.97	11.17	10.95	11.03	138,731	+0.11(+0.97%)
Feb 04, 2005	10.94	11.03	10.90	10.93	286,956	-0.01(-0.09%)
Feb 03, 2005	10.99	11.01	10.85	10.94	226,247	+0.05(+0.46%)
Feb 02, 2005	10.74	10.99	10.74	10.89	615,448	+0.01(+0.07%)
Feb 01, 2005	10.74	10.94	10.74	10.88	177,360	-0.00(-0.03%)
Jan 31, 2005	10.80	10.94	10.80	10.88	76,557	+0.04(+0.39%)
Jan 28, 2005	10.88	10.91	10.78	10.84	36,640	+0.05(+0.50%)
Jan 27, 2005	10.71	10.86	10.71	10.79	149,213	+0.02(+0.14%)
Jan 26, 2005	10.65	10.82	10.65	10.77	39,043	+0.03(+0.25%)
Jan 25, 2005	10.67	10.89	10.65	10.74	311,022	+0.00(+0.00%)
Jan 24, 2005	10.80	10.87	10.69	10.74	189,911	-0.05(-0.50%)
Jan 21, 2005	10.86	10.93	10.74	10.80	207,722	-0.04(-0.39%)
Jan 20, 2005	11.01	11.01	10.82	10.84	459,724	-0.07(-0.67%)
Jan 19, 2005	10.89	11.00	10.89	10.91	132,887	-0.02(-0.21%)
Jan 18, 2005	10.94	11.03	10.87	10.94	610,230	+0.00(+0.00%)
Jan 14, 2005	10.87	11.03	10.82	10.94	173,203	+0.00(+0.02%)
Jan 13, 2005	10.94	11.00	10.86	10.93	278,314	-0.00(-0.02%)
Jan 12, 2005	10.97	10.97	10.86	10.94	52,903	+0.01(+0.07%)
Jan 11, 2005	10.82	10.94	10.80	10.93	484,475	+0.05(+0.46%)
Jan 10, 2005	10.78	10.88	10.78	10.88	318,157	-0.03(-0.32%)
Jan 07, 2005	10.90	10.94	10.84	10.91	466,049	+0.02(+0.14%)
Jan 06, 2005	10.78	10.92	10.78	10.90	523,047	+0.02(+0.21%)
Jan 05, 2005	10.78	10.94	10.78	10.87	911,127	+0.05(+0.50%)
Jan 04, 2005	10.84	10.91	10.80	10.82	378,160	+0.02(+0.15%)
Jan 03, 2005	10.84	10.86	10.74	10.80	200,829	+0.06(+0.57%)
Dec 31, 2004	10.69	10.82	10.69	10.74	264,790	+0.00(+0.04%)
Dec 30, 2004	10.74	10.76	10.71	10.74	1,097,473	+0.03(+0.32%)
Dec 29, 2004	10.72	10.74	10.69	10.71	111,024	-0.03(-0.32%)
Dec 28, 2004	10.57	10.78	10.57	10.74	929,894	+0.11(+1.05%)
Dec 27, 2004	10.61	10.80	10.57	10.63	197,029	+0.03(+0.33%)
Dec 23, 2004	10.52	10.69	10.49	10.59	207,975	-0.06(-0.54%)
Dec 22, 2004	10.64	10.71	10.62	10.65	388,064	-0.07(-0.68%)
Dec 21, 2004	10.72	10.80	10.72	10.72	1,205,370	-0.02(-0.18%)
Dec 20, 2004	10.72	10.80	10.59	10.74	950,744	+0.00(+0.00%)
Dec 17, 2004	10.05	10.74	10.05	10.74	9,190,790	+0.87(+8.82%)
Dec 16, 2004	9.727	9.957	9.727	9.873	1,200,940	+0.05(+0.55%)
Dec 15, 2004	9.727	9.880	9.727	9.819	75,058	+0.03(+0.27%)
Dec 14, 2004	9.727	9.830	9.662	9.792	196,768	+0.03(+0.31%)
Dec 13, 2004	9.823	9.823	9.731	9.761	83,398	-0.00(-0.04%)
Dec 10, 2004	9.823	9.823	9.596	9.765	44,305	-0.00(-0.04%)
Dec 09, 2004	9.842	9.868	9.746	9.769	157,414	-0.06(-0.59%)
Dec 08, 2004	9.777	9.880	9.777	9.827	69,846	-0.03(-0.35%)
Dec 07, 2004	9.850	9.899	9.761	9.861	177,482	-0.02(-0.16%)
Dec 06, 2004	9.899	9.899	9.804	9.876	175,919	-0.01(-0.08%)
Dec 03, 2004	9.846	9.945	9.846	9.884	261,923	-0.01(-0.15%)
Dec 02, 2004	9.880	9.976	9.880	9.899	130,049	+0.05(+0.47%)
Dec 01, 2004	9.919	9.919	9.811	9.853	188,950	+0.01(+0.12%)
Nov 30, 2004	9.861	9.938	9.804	9.842	756,060	-0.03(-0.31%)
Nov 29, 2004	9.880	10.02	9.784	9.873	538,963	-0.10(-1.04%)
Nov 26, 2004	9.938	10.01	9.899	9.976	15,637	+0.04(+0.42%)
Nov 24, 2004	9.850	9.938	9.850	9.934	54,209	+0.03(+0.35%)
Nov 23, 2004	9.914	9.934	9.807	9.899	169,142	+0.00(+0.00%)
Nov 22, 2004	9.918	9.969	9.842	9.899	543,654	+0.02(+0.19%)
Nov 19, 2004	9.934	9.976	9.811	9.880	996,613	-0.06(-0.58%)
Nov 18, 2004	9.841	9.965	9.804	9.938	169,924	+0.11(+1.09%)
Nov 17, 2004	9.823	9.930	9.516	9.830	685,953	-0.07(-0.70%)
Nov 16, 2004	9.735	10.21	9.734	9.899	1,225,699	+0.15(+1.49%)
Nov 15, 2004	9.685	9.934	9.566	9.754	430,024	+0.05(+0.51%)
Nov 12, 2004	9.592	9.976	9.592	9.704	756,321	+0.09(+0.92%)
Nov 11, 2004	9.566	9.650	9.566	9.616	274,954	+0.02(+0.24%)
Nov 10, 2004	9.592	9.650	9.516	9.592	906,699	+0.01(+0.12%)
Nov 09, 2004	9.631	9.631	9.543	9.581	495,179	-0.01(-0.12%)
Nov 08, 2004	9.631	9.765	9.535	9.592	340,110	+0.00(+0.00%)
Nov 05, 2004	9.592	9.669	9.554	9.592	22,152	+0.00(+0.00%)
Nov 04, 2004	9.554	9.612	9.539	9.592	78,446	+0.07(+0.73%)
Nov 03, 2004	9.612	9.688	9.523	9.523	300,756	-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.