Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	12.40	12.40	12.40	12.40	16,264	+0.00(+0.00%)
Aug 27, 2015		12.40	12.40	12.40	0	+0.81(+7.00%)
Aug 26, 2015	11.58	11.60	11.53	11.59	5,100	+0.13(+1.15%)
Aug 25, 2015	11.49	11.53	11.24	11.46	4,189	+0.25(+2.24%)
Aug 24, 2015	11.40	11.51	11.21	11.21	1,850	-0.59(-5.02%)
Aug 21, 2015	11.73	11.80	11.73	11.80	1,300	-0.06(-0.49%)
Aug 20, 2015	11.86	11.86	11.86	11.86	500	-0.01(-0.08%)
Aug 19, 2015	11.92	11.92	11.87	11.87	715	-0.09(-0.78%)
Aug 18, 2015	11.95	12.07	11.95	11.96	1,725	-0.04(-0.36%)
Aug 17, 2015	11.81	12.00	11.81	12.00	56,448	+0.17(+1.47%)
Aug 12, 2015		11.83	11.83	11.83	0	+0.08(+0.71%)
Aug 11, 2015	11.80	11.80	11.74	11.75	5,352	-0.01(-0.13%)
Aug 10, 2015	11.85	11.85	11.75	11.76	10,000	-0.07(-0.56%)
Aug 06, 2015		11.83	11.83	11.83	0	-0.20(-1.68%)
Aug 05, 2015	12.06	12.06	11.99	12.03	8,340	-0.07(-0.58%)
Aug 04, 2015	12.18	12.37	12.10	12.10	5,925	+0.36(+3.06%)
Aug 03, 2015	11.74	11.74	11.18	11.74	2,724	-0.44(-3.63%)
Jul 31, 2015	12.19	12.19	12.15	12.18	3,215	+0.20(+1.64%)
Jul 30, 2015	12.17	12.17	11.95	11.98	2,800	-0.21(-1.68%)
Jul 29, 2015	11.99	12.19	11.99	12.19	6,750	+0.09(+0.74%)
Jul 28, 2015	11.87	12.11	11.77	12.10	7,166	-0.09(-0.74%)
Jul 24, 2015		12.19	12.19	12.19	8,600	-0.17(-1.37%)
Jul 23, 2015	12.34	12.36	12.34	12.36	430	+0.00(+0.00%)
Jul 22, 2015	12.31	12.36	12.31	12.36	2,874	-0.08(-0.63%)
Jul 21, 2015	12.39	12.44	12.39	12.44	740	-0.06(-0.49%)
Jul 20, 2015	12.63	12.65	12.50	12.50	7,975	-0.14(-1.11%)
Jul 17, 2015	12.69	12.69	12.64	12.64	910	-0.09(-0.71%)
Jul 16, 2015	12.63	12.73	12.63	12.73	5,500	+0.31(+2.50%)
Jul 15, 2015	12.61	12.64	12.40	12.42	3,655	-0.16(-1.23%)
Jul 14, 2015	12.56	12.57	12.55	12.58	8,160	-0.00(-0.04%)
Jul 13, 2015	12.56	12.74	12.49	12.58	7,185	-0.05(-0.40%)
Jul 10, 2015	12.27	12.63	12.27	12.63	10,467	+0.33(+2.68%)
Jul 09, 2015	12.30	12.30	12.30	12.30	500	-0.11(-0.89%)
Jul 08, 2015	12.47	12.63	12.41	12.41	2,090	+0.03(+0.24%)
Jul 07, 2015	12.38	12.38	12.38	12.38	2,100	+0.00(+0.00%)
Jul 06, 2015	12.61	12.61	12.38	12.38	6,875	-0.27(-2.12%)
Jul 02, 2015		12.65	12.65	12.65	0	-0.20(-1.58%)
Jul 01, 2015	12.75	12.85	12.75	12.85	1,500	+0.22(+1.74%)
Jun 30, 2015	12.75	12.75	12.63	12.63	2,015	-0.17(-1.36%)
Jun 29, 2015	13.06	13.15	12.80	12.80	8,474	-0.68(-5.03%)
Jun 24, 2015		13.48	13.48	13.48	0	+0.08(+0.61%)
Jun 19, 2015		13.40	13.40	13.40	0	+0.23(+1.75%)
Jun 18, 2015	13.09	13.17	13.09	13.17	1,440	+0.27(+2.09%)
Jun 17, 2015	12.90	12.90	12.90	12.90	1,000	+0.05(+0.39%)
Jun 16, 2015	12.85	12.85	12.85	12.85	100	-0.07(-0.52%)
Jun 10, 2015		12.92	12.92	12.92	13,078	+0.15(+1.15%)
Jun 09, 2015	12.77	12.77	12.77	12.77	250	-0.01(-0.09%)
Jun 08, 2015	12.79	12.79	12.78	12.78	250	-0.24(-1.83%)
Jun 05, 2015	13.05	13.05	13.02	13.02	3,150	-0.12(-0.90%)
Jun 04, 2015	13.36	13.36	13.14	13.14	2,100	-0.28(-2.10%)
Jun 02, 2015		13.42	13.42	13.42	0	+0.00(+0.02%)
May 29, 2015		13.42	13.42	13.42	0	+0.21(+1.56%)
May 28, 2015	13.21	13.21	13.21	13.21	100	-0.04(-0.29%)
May 27, 2015	13.27	13.27	13.25	13.25	3,000	-0.13(-1.00%)
May 26, 2015	13.38	13.38	13.38	13.38	3,750	-0.19(-1.37%)
May 22, 2015		13.57	13.57	13.57	0	-0.06(-0.45%)
May 21, 2015	13.63	13.63	13.63	13.63	577	-0.03(-0.20%)
May 20, 2015	13.63	13.66	13.63	13.66	1,152	-0.17(-1.23%)
May 19, 2015	13.83	13.83	13.83	13.83	100	+0.01(+0.04%)
May 14, 2015		13.82	13.82	13.82	0	-0.21(-1.51%)
May 12, 2015		14.04	14.04	14.04	0	+0.06(+0.45%)
May 11, 2015	13.96	13.98	13.96	13.97	2,000	-0.23(-1.65%)
May 08, 2015	14.21	14.21	14.21	14.21	100	-0.11(-0.79%)
May 04, 2015		14.32	14.32	14.32	300	+0.07(+0.51%)
May 01, 2015	14.25	14.25	14.25	14.25	1,950	-0.47(-3.17%)
Apr 27, 2015		14.72	14.72	14.72	4,700	+0.04(+0.24%)
Apr 24, 2015	14.58	14.68	14.58	14.68	600	+0.13(+0.90%)
Apr 23, 2015	14.63	14.63	14.55	14.55	675	-0.04(-0.27%)
Apr 22, 2015	14.56	14.59	14.56	14.59	200	+0.01(+0.06%)
Apr 20, 2015		14.58	14.58	14.58	0	+0.06(+0.43%)
Apr 17, 2015	14.50	14.52	14.45	14.52	2,600	+0.07(+0.51%)
Apr 16, 2015	14.44	14.44	14.44	14.44	850	+0.57(+4.14%)
Apr 13, 2015		13.87	13.87	13.87	0	-0.08(-0.58%)
Apr 09, 2015		13.95	13.95	13.95	0	-0.06(-0.40%)
Apr 06, 2015		14.01	14.01	14.01	0	+0.45(+3.33%)
Mar 31, 2015		13.55	13.55	13.55	0	-0.14(-1.06%)
Mar 27, 2015		13.70	13.70	13.70	0	-0.20(-1.44%)
Mar 26, 2015	13.90	13.90	13.90	13.90	125	+0.10(+0.70%)
Mar 25, 2015	13.86	13.86	13.80	13.80	576	-0.07(-0.53%)
Mar 23, 2015		13.88	13.88	13.88	50	+0.51(+3.85%)
Mar 19, 2015		13.36	13.36	13.36	800	+0.18(+1.37%)
Mar 18, 2015	13.15	13.18	13.15	13.18	200	+0.04(+0.30%)
Mar 16, 2015		13.14	13.14	13.14	0	+0.24(+1.87%)
Mar 13, 2015	12.90	12.90	12.90	12.90	100	-0.16(-1.22%)
Mar 12, 2015	13.06	13.06	13.06	13.06	110	+0.17(+1.31%)
Mar 11, 2015	13.03	13.03	12.89	12.89	1,250	-0.14(-1.10%)
Mar 10, 2015	13.03	13.03	13.03	13.03	200	-0.09(-0.66%)
Mar 09, 2015	13.12	13.14	13.12	13.12	1,300	-0.38(-2.81%)
Mar 05, 2015		13.50	13.50	13.50	0	-0.08(-0.59%)
Mar 03, 2015		13.58	13.58	13.58	0	+0.08(+0.59%)
Feb 27, 2015		13.50	13.50	13.50	9,000	-0.26(-1.89%)
Feb 26, 2015	13.76	13.76	13.76	13.76	580	+0.44(+3.30%)
Feb 25, 2015	13.32	13.32	13.32	13.32	615	+0.17(+1.30%)
Feb 24, 2015	13.15	13.15	13.15	13.15	1,505	+0.18(+1.39%)
Feb 23, 2015	12.97	12.97	12.97	12.97	304	-0.01(-0.06%)
Feb 20, 2015	12.98	13.01	12.98	12.98	715	-0.52(-3.87%)
Feb 19, 2015	13.47	13.50	13.47	13.50	423	-0.15(-1.10%)
Feb 17, 2015		13.65	13.65	13.65	5	+0.01(+0.04%)
Feb 13, 2015		13.64	13.64	13.64	0	+0.12(+0.92%)
Feb 12, 2015	13.50	13.52	13.50	13.52	1,500	+0.02(+0.15%)
Feb 10, 2015		13.50	13.50	13.50	0	-0.09(-0.66%)
Feb 09, 2015	13.59	13.59	13.56	13.59	2,300	-0.33(-2.37%)
Feb 05, 2015		13.92	13.92	13.92	0	+0.24(+1.75%)
Feb 03, 2015		13.68	13.68	13.68	0	+0.20(+1.49%)
Jan 30, 2015		13.48	13.48	13.48	0	+0.14(+1.08%)
Jan 29, 2015	13.54	13.54	13.34	13.34	410	-0.50(-3.64%)
Jan 27, 2015		13.84	13.84	13.84	0	+0.06(+0.47%)
Jan 26, 2015	13.78	13.78	13.78	13.78	110	+0.36(+2.65%)
Jan 21, 2015		13.42	13.42	13.42	2,492	-0.26(-1.91%)
Jan 16, 2015		13.68	13.68	13.68	0	+0.13(+0.95%)
Jan 15, 2015	13.32	13.55	13.32	13.55	4,500	+0.45(+3.45%)
Jan 14, 2015	13.10	13.10	13.10	13.10	200	+0.01(+0.08%)
Jan 08, 2015		13.09	13.09	13.09	0	+0.13(+1.03%)
Jan 07, 2015	12.89	12.96	12.89	12.96	300	+0.04(+0.33%)
Jan 06, 2015	12.91	12.91	12.91	12.91	500	-0.07(-0.55%)
Jan 05, 2015	13.02	13.02	12.99	12.99	1,415	-0.18(-1.34%)
Jan 02, 2015	13.09	13.16	13.09	13.16	1,000	-0.11(-0.81%)
Dec 31, 2014		13.27	13.27	13.27	0	+0.00(+0.00%)
Dec 30, 2014	13.25	13.34	13.25	13.27	600	-0.06(-0.42%)
Dec 29, 2014	13.33	13.33	13.33	13.33	520	+0.07(+0.50%)
Dec 23, 2014		13.26	13.26	13.26	0	+0.06(+0.48%)
Dec 22, 2014	13.20	13.20	13.20	13.20	1,000	-0.12(-0.89%)
Dec 19, 2014	13.25	13.32	13.25	13.32	501	+0.32(+2.43%)
Dec 18, 2014	13.08	13.13	13.00	13.00	3,700	+0.18(+1.40%)
Dec 17, 2014	12.82	12.82	12.82	12.82	500	+0.25(+1.99%)
Dec 16, 2014		12.62		12.57	3,421	-0.09(-0.70%)
Dec 12, 2014		12.66	12.66	12.66	35	-0.21(-1.65%)
Dec 11, 2014	12.85	12.87	12.79	12.87	900	-0.09(-0.67%)
Dec 10, 2014	13.08	13.08	12.94	12.96	955	-0.23(-1.77%)
Dec 09, 2014	13.29	13.29	13.19	13.19	526	-0.09(-0.68%)
Dec 08, 2014	13.36	13.40	13.28	13.28	995	-0.57(-4.12%)
Dec 05, 2014	14.00	14.00	13.85	13.85	570	-0.39(-2.75%)
Dec 04, 2014	14.24	14.24	14.24	14.24	450	-0.10(-0.68%)
Dec 03, 2014	14.34	14.34	14.34	14.34	100	-0.02(-0.16%)
Dec 01, 2014		14.36	14.36	14.36	0	-1.01(-6.57%)
Nov 24, 2014		15.37	15.37	15.37	0	+0.00(+0.03%)
Nov 21, 2014	15.37	15.37	15.37	15.37	2,021	+0.70(+4.77%)
Nov 17, 2014		14.67	14.67	14.67	20	+0.02(+0.14%)
Nov 14, 2014		14.65	14.65	14.65	0	+0.15(+1.01%)
Nov 13, 2014	14.50	14.50	14.50	14.50	245	+0.00(+0.02%)
Nov 10, 2014		14.50	14.50	14.50	0	+0.37(+2.65%)
Nov 05, 2014		14.13	14.13	14.13	0	-0.06(-0.45%)
Nov 04, 2014	14.52	14.52	14.18	14.19	1,900	-0.69(-4.65%)
Oct 31, 2014		14.88	14.88	14.88	0	-0.30(-1.96%)
Oct 28, 2014		15.18	15.18	15.18	0	-0.07(-0.49%)
Oct 23, 2014		15.25	15.25	15.25	0	+0.31(+2.09%)
Oct 22, 2014	14.94	14.94	14.94	14.94	500	+0.20(+1.33%)
Oct 20, 2014	14.60	14.75	14.60	14.75	15,900	+0.15(+1.01%)
Oct 17, 2014	14.25	14.60	14.25	14.60	2,000	+0.60(+4.27%)
Oct 16, 2014	13.89	14.00	13.89	14.00	550	+0.25(+1.82%)
Oct 15, 2014	13.89	13.89	13.75	13.75	1,300	-0.48(-3.37%)
Oct 14, 2014	14.12	14.23	14.12	14.23	1,070	-0.18(-1.24%)
Oct 10, 2014		14.41	14.41	14.41	0	-0.19(-1.32%)
Oct 09, 2014		14.96	14.60	14.60	1,300	-0.36(-2.40%)
Oct 08, 2014	14.96	14.96	14.96	14.96	200	-0.15(-1.00%)
Oct 07, 2014	15.11	15.11	15.11	15.11	2,000	-0.02(-0.13%)
Oct 06, 2014	15.12	15.13	15.12	15.13	300	+0.13(+0.87%)
Oct 03, 2014	15.00	15.00	15.00	15.00	1,529	+0.01(+0.04%)
Oct 02, 2014	15.15	15.15	14.99	14.99	927	-0.44(-2.84%)
Sep 30, 2014		15.43	15.43	15.43	0	+0.18(+1.17%)
Sep 25, 2014		15.26	15.26	15.26	0	-0.12(-0.78%)
Sep 22, 2014		15.37	15.37	15.37	60	-0.02(-0.10%)
Sep 19, 2014	15.50	15.50	15.39	15.39	3,824	-0.34(-2.14%)
Sep 17, 2014		15.73	15.73	15.73	0	-0.07(-0.45%)
Sep 16, 2014	15.80	15.80	15.80	15.80	3,200	-0.07(-0.46%)
Sep 12, 2014		15.87	15.87	15.87	0	+0.04(+0.25%)
Sep 11, 2014	15.80	15.83	15.80	15.83	500	+0.03(+0.19%)
Sep 09, 2014		15.80	15.80	15.80	0	+0.00(+0.00%)
Sep 08, 2014	15.91	15.94	15.79	15.80	7,820	-0.55(-3.36%)
Sep 05, 2014	16.35	16.35	16.35	16.35	450	-0.09(-0.56%)

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.

Financial News

Northland Power Income Fund (OP: NPIFF )

Historical Prices

Popular Pages