Skip to main content

Northern Oil and Gas (NY: NOG )

39.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 140.25 143.28 136.48 139.33 64,610 -0.64(-0.46%)
Oct 26, 2012 141.17 139.97 139.97 139.97 44,392 -0.83(-0.59%)
Oct 25, 2012 139.70 141.54 137.58 140.80 72,422 +2.30(+1.66%)
Oct 24, 2012 143.28 143.47 137.86 138.50 78,576 -3.77(-2.65%)
Oct 23, 2012 140.43 144.11 138.50 142.27 98,554 -6.71(-4.50%)
Oct 19, 2012 151.46 152.84 146.78 148.98 122,665 -4.87(-3.17%)
Oct 18, 2012 157.16 158.54 147.24 153.85 342,695 -5.70(-3.57%)
Oct 17, 2012 162.95 164.33 157.90 159.55 158,602 -3.68(-2.25%)
Oct 16, 2012 159.18 163.23 157.66 163.23 46,249 +5.61(+3.56%)
Oct 15, 2012 158.35 159.46 154.68 157.62 37,632 -0.28(-0.17%)
Oct 12, 2012 159.09 161.66 155.97 157.90 88,664 -2.11(-1.32%)
Oct 11, 2012 158.08 161.30 157.62 160.01 74,547 +3.40(+2.17%)
Oct 10, 2012 158.08 160.65 155.78 156.61 93,920 -1.38(-0.87%)
Oct 09, 2012 153.58 158.81 153.58 157.99 99,152 +4.96(+3.24%)
Oct 08, 2012 148.89 156.06 148.80 153.03 91,974 +3.22(+2.15%)
Oct 05, 2012 151.00 153.12 149.16 149.81 65,263 +0.09(+0.06%)
Oct 04, 2012 147.88 150.73 147.69 149.72 45,257 +2.21(+1.50%)
Oct 03, 2012 150.54 150.91 146.68 147.51 95,756 -2.48(-1.65%)
Oct 02, 2012 151.37 154.96 148.89 149.99 86,975 -1.10(-0.73%)
Oct 01, 2012 152.75 156.70 150.27 151.09 188,422 -5.05(-3.24%)
Sep 28, 2012 154.59 159.27 153.58 156.15 74,479 +0.64(+0.41%)
Sep 27, 2012 154.04 159.09 152.47 155.51 82,428 +2.85(+1.87%)
Sep 26, 2012 156.52 157.44 151.65 152.66 88,664 -5.51(-3.49%)
Sep 25, 2012 161.76 163.87 157.80 158.17 75,902 -2.67(-1.66%)
Sep 24, 2012 161.66 162.95 159.46 160.84 49,794 -2.67(-1.63%)
Sep 21, 2012 164.79 165.96 161.94 163.50 180,839 -0.28(-0.17%)
Sep 20, 2012 162.03 165.71 161.94 163.78 75,596 -0.83(-0.50%)
Sep 19, 2012 170.40 170.49 159.55 164.60 201,957 -6.07(-3.55%)
Sep 18, 2012 174.99 176.55 169.02 170.67 82,964 -4.23(-2.42%)
Sep 17, 2012 176.28 179.40 173.80 174.90 46,093 -3.31(-1.86%)
Sep 14, 2012 176.09 181.06 175.63 178.21 126,818 +4.04(+2.32%)
Sep 13, 2012 170.49 174.16 168.84 174.16 165,819 +3.95(+2.32%)
Sep 12, 2012 174.53 174.53 169.20 170.21 70,180 -2.39(-1.38%)
Sep 11, 2012 173.06 175.36 171.13 172.60 69,065 +1.19(+0.70%)
Sep 10, 2012 169.66 175.82 169.66 171.41 91,406 +2.02(+1.19%)
Sep 07, 2012 159.92 171.58 158.26 169.38 110,701 +11.26(+7.12%)
Sep 06, 2012 156.06 160.65 155.41 158.12 70,759 +4.27(+2.78%)
Sep 05, 2012 153.94 156.43 153.03 153.85 71,705 -0.73(-0.48%)
Sep 04, 2012 149.72 156.98 148.06 154.59 94,334 +4.41(+2.94%)
Aug 31, 2012 152.38 152.56 148.72 150.18 57,399 +0.09(+0.06%)
Aug 30, 2012 152.75 153.12 150.08 150.08 76,734 -3.49(-2.27%)
Aug 29, 2012 156.43 156.95 153.30 153.58 31,093 +1.56(+1.03%)
Aug 27, 2012 153.30 155.05 151.46 152.01 59,741 -0.83(-0.54%)
Aug 24, 2012 152.38 155.78 151.60 152.84 103,567 +1.56(+1.03%)
Aug 23, 2012 155.60 156.15 150.82 151.28 95,477 -5.33(-3.40%)
Aug 22, 2012 155.05 157.25 153.85 156.61 36,211 +0.74(+0.47%)
Aug 21, 2012 161.66 163.69 155.78 155.87 94,372 -5.06(-3.14%)
Aug 20, 2012 162.22 163.59 160.38 160.93 42,521 -1.10(-0.68%)
Aug 17, 2012 162.40 163.78 160.19 162.03 48,430 -0.74(-0.45%)
Aug 16, 2012 161.30 165.34 159.92 162.77 70,443 +1.93(+1.20%)
Aug 15, 2012 157.53 161.94 157.53 160.84 70,857 +2.94(+1.86%)
Aug 14, 2012 155.05 159.55 153.12 157.90 100,761 +4.69(+3.06%)
Aug 13, 2012 154.59 157.16 152.56 153.21 71,178 -1.01(-0.66%)
Aug 10, 2012 155.32 156.70 152.01 154.22 83,116 +1.84(+1.21%)
Aug 09, 2012 156.33 159.46 152.20 152.38 116,968 +0.74(+0.48%)
Aug 08, 2012 153.67 155.32 150.73 151.65 88,718 -2.48(-1.61%)
Aug 07, 2012 146.04 156.43 146.04 154.13 149,661 +9.56(+6.61%)
Aug 06, 2012 141.90 145.40 141.35 144.57 70,753 +3.31(+2.34%)
Aug 03, 2012 143.37 146.87 140.34 141.26 98,244 +1.38(+0.99%)
Aug 02, 2012 143.47 147.88 137.12 139.88 94,687 -5.79(-3.97%)
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.