Skip to main content

Northern Oil and Gas (NY: NOG )

39.27 +0.25 (+0.64%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 130.51 135.29 128.76 133.63 94,266 -1.47(-1.09%)
Jan 30, 2014 138.41 140.80 132.76 135.10 116,707 -1.84(-1.34%)
Jan 29, 2014 137.68 139.33 135.47 136.94 67,863 -2.11(-1.52%)
Jan 28, 2014 138.04 141.58 135.10 139.06 128,238 +1.47(+1.07%)
Jan 27, 2014 141.90 141.90 135.30 137.58 128,423 -4.50(-3.17%)
Jan 24, 2014 139.88 143.01 138.14 142.09 189,486 +1.19(+0.85%)
Jan 23, 2014 138.59 141.17 138.00 140.89 148,619 +2.11(+1.52%)
Jan 22, 2014 133.72 139.15 131.24 138.78 100,834 +5.42(+4.07%)
Jan 21, 2014 130.51 133.36 129.31 133.36 51,600 +3.77(+2.91%)
Jan 17, 2014 133.91 129.59 129.59 129.59 60,615 -4.23(-3.16%)
Jan 16, 2014 127.66 134.55 127.66 133.82 79,447 +4.87(+3.78%)
Jan 15, 2014 128.21 128.94 125.73 128.94 109,756 +0.73(+0.57%)
Jan 14, 2014 125.91 128.94 125.45 128.21 31,101 +2.48(+1.97%)
Jan 13, 2014 127.93 128.94 124.44 125.73 108,824 -3.03(-2.36%)
Jan 10, 2014 130.42 130.88 127.84 128.76 77,244 -1.29(-0.99%)
Jan 09, 2014 133.72 135.19 128.12 130.05 110,207 -2.66(-2.01%)
Jan 08, 2014 129.77 134.00 129.31 132.71 134,556 +2.30(+1.76%)
Jan 07, 2014 128.85 131.98 128.85 130.42 44,085 +1.84(+1.43%)
Jan 06, 2014 131.52 132.90 128.03 128.58 82,742 -2.67(-2.03%)
Jan 03, 2014 133.08 133.54 130.14 131.24 56,522 -1.93(-1.45%)
Jan 02, 2014 137.40 139.79 130.60 133.17 139,884 -5.33(-3.85%)
Dec 31, 2013 137.03 138.50 138.50 138.50 58,048 +1.65(+1.21%)
Dec 30, 2013 139.42 140.61 136.85 136.85 57,638 -2.57(-1.85%)
Dec 27, 2013 138.32 139.61 135.75 139.42 43,618 +1.56(+1.13%)
Dec 26, 2013 139.51 139.66 136.02 137.86 48,282 -0.83(-0.60%)
Dec 24, 2013 138.59 139.61 137.68 138.69 22,221 -0.28(-0.20%)
Dec 23, 2013 139.24 142.64 138.23 138.96 53,650 +0.37(+0.27%)
Dec 20, 2013 136.48 141.08 135.01 138.59 158,075 +1.10(+0.80%)
Dec 19, 2013 135.56 137.86 134.46 137.49 63,812 +1.47(+1.08%)
Dec 18, 2013 137.95 138.04 132.35 136.02 71,486 +0.73(+0.54%)
Dec 17, 2013 138.41 138.87 133.26 135.29 58,864 -3.40(-2.45%)
Dec 16, 2013 138.14 139.24 135.75 138.69 115,640 +2.48(+1.82%)
Dec 13, 2013 135.93 138.41 134.64 136.21 63,970 +0.37(+0.27%)
Dec 12, 2013 135.75 137.03 132.90 135.84 73,735 -0.55(-0.40%)
Dec 11, 2013 136.21 137.40 133.82 136.39 149,712 +0.74(+0.54%)
Dec 10, 2013 131.89 140.16 131.43 135.65 154,354 +5.61(+4.31%)
Dec 09, 2013 132.35 132.62 128.39 130.05 107,055 -2.57(-1.94%)
Dec 06, 2013 142.91 144.29 131.52 132.62 250,553 -8.91(-6.30%)
Dec 05, 2013 144.94 146.87 139.15 141.54 128,413 -4.14(-2.84%)
Dec 04, 2013 144.57 149.81 144.38 145.67 74,880 +1.10(+0.76%)
Dec 03, 2013 147.79 151.92 143.93 144.57 96,353 -3.49(-2.36%)
Dec 02, 2013 146.78 148.80 145.21 148.06 53,572 +1.47(+1.00%)
Nov 29, 2013 148.15 149.99 145.03 146.59 30,054 -1.10(-0.75%)
Nov 27, 2013 150.73 152.01 145.86 147.69 66,635 -4.14(-2.72%)
Nov 26, 2013 148.25 152.38 146.13 151.83 52,517 +3.31(+2.23%)
Nov 25, 2013 151.65 152.84 145.58 148.52 52,902 -3.31(-2.18%)
Nov 22, 2013 149.44 152.29 147.51 151.83 47,683 +1.75(+1.16%)
Nov 21, 2013 148.89 150.08 146.68 150.08 103,673 +2.94(+2.00%)
Nov 20, 2013 146.50 150.91 146.22 147.14 56,808 +1.93(+1.33%)
Nov 19, 2013 145.67 148.89 141.54 145.21 58,667 -0.92(-0.63%)
Nov 18, 2013 151.00 151.65 145.12 146.13 82,089 -4.96(-3.28%)
Nov 15, 2013 151.74 153.21 149.54 151.09 32,700 -0.92(-0.60%)
Nov 14, 2013 150.91 153.55 147.88 152.01 52,346 +4.04(+2.73%)
Nov 12, 2013 153.94 153.94 147.14 147.97 82,480 -6.89(-4.45%)
Nov 11, 2013 152.56 155.97 148.80 154.86 80,794 +4.41(+2.93%)
Nov 08, 2013 145.30 157.80 144.71 150.45 154,956 +6.07(+4.20%)
Nov 07, 2013 150.45 153.58 142.46 144.38 146,137 -4.87(-3.26%)
Nov 06, 2013 152.11 156.88 147.69 149.26 100,026 -1.84(-1.22%)
Nov 05, 2013 157.16 157.52 150.54 151.09 86,514 -6.34(-4.03%)
Nov 04, 2013 148.06 158.08 148.06 157.44 105,579 +9.29(+6.27%)
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.