Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Oil and Gas (NY: NOG )

42.45 -0.31 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Oct 31, 2011 216.26 226.55 215.06 222.14 83,308 -4.23(-1.87%)
Oct 28, 2011 225.81 233.63 222.32 226.37 92,792 -2.57(-1.12%)
Oct 27, 2011 208.72 229.77 207.53 228.94 253,693 +24.17(+11.80%)
Oct 26, 2011 198.89 205.04 192.18 204.77 102,902 +8.82(+4.50%)
Oct 25, 2011 206.24 208.35 195.30 195.94 102,345 -10.39(-5.03%)
Oct 24, 2011 201.09 206.79 201.09 206.33 124,934 +4.23(+2.09%)
Oct 21, 2011 200.82 206.70 197.60 202.10 104,743 +5.79(+2.95%)
Oct 20, 2011 196.77 200.36 189.69 196.31 67,930 -0.46(-0.23%)
Oct 19, 2011 200.17 206.61 195.07 196.77 84,560 -4.60(-2.28%)
Oct 18, 2011 194.84 203.66 186.94 201.37 135,397 +8.73(+4.53%)
Oct 17, 2011 193.10 198.52 191.35 192.64 145,239 +0.83(+0.43%)
Oct 14, 2011 181.33 192.73 181.33 191.81 81,754 +11.76(+6.53%)
Oct 13, 2011 179.22 181.06 174.25 180.04 75,050 -0.64(-0.36%)
Oct 12, 2011 190.16 190.79 179.49 180.69 118,454 -3.95(-2.14%)
Oct 11, 2011 180.69 187.67 179.40 184.64 90,144 -0.09(-0.05%)
Oct 10, 2011 177.56 189.33 176.92 184.73 102,486 +12.04(+6.97%)
Oct 07, 2011 179.03 179.03 167.27 172.69 164,629 -3.40(-1.93%)
Oct 06, 2011 178.76 179.22 170.21 176.09 175,178 -5.06(-2.79%)
Oct 05, 2011 186.20 188.13 177.38 181.15 134,788 -9.65(-5.06%)
Oct 04, 2011 161.02 192.54 151.65 190.80 226,419 +26.65(+16.24%)
Oct 03, 2011 176.28 180.32 162.22 164.15 154,664 -14.06(-7.89%)
Sep 30, 2011 177.10 183.45 173.52 178.21 94,590 -4.41(-2.42%)
Sep 29, 2011 188.22 189.79 176.92 182.62 81,530 +2.11(+1.17%)
Sep 28, 2011 197.97 200.36 179.22 180.50 102,914 -16.63(-8.44%)
Sep 27, 2011 195.28 206.70 193.56 197.14 91,949 +6.62(+3.47%)
Sep 26, 2011 187.12 191.17 178.39 190.52 95,445 +8.91(+4.91%)
Sep 23, 2011 187.12 193.00 178.94 181.61 100,447 -3.22(-1.74%)
Sep 22, 2011 192.82 192.83 175.17 184.82 169,635 -14.34(-7.20%)
Sep 21, 2011 206.97 221.50 198.61 199.16 268,977 +4.41(+2.27%)
Sep 20, 2011 202.65 208.08 194.75 194.75 86,957 -7.72(-3.81%)
Sep 19, 2011 206.79 208.26 198.47 202.47 110,942 -8.27(-3.93%)
Sep 16, 2011 207.89 210.83 202.19 210.74 256,649 +4.76(+2.31%)
Sep 15, 2011 195.58 209.46 195.49 205.98 173,574 +9.03(+4.58%)
Sep 14, 2011 196.31 199.71 189.79 196.96 82,086 +3.95(+2.05%)
Sep 13, 2011 185.65 197.97 180.96 193.00 178,290 +8.55(+4.63%)
Sep 12, 2011 177.38 184.92 175.50 184.46 111,048 +3.03(+1.67%)
Sep 09, 2011 178.71 185.93 174.62 181.42 98,964 -2.21(-1.20%)
Sep 08, 2011 180.50 189.05 180.41 183.63 63,918 -3.12(-1.67%)
Sep 07, 2011 179.31 189.05 177.10 186.75 141,650 +10.66(+6.05%)
Sep 06, 2011 176.09 176.55 166.72 176.09 83,101 +2.76(+1.59%)
Sep 02, 2011 178.02 179.68 170.03 173.34 73,467 -7.63(-4.22%)
Sep 01, 2011 187.12 189.24 179.68 180.96 107,169 -6.71(-3.57%)
Aug 31, 2011 194.11 195.30 184.37 187.67 99,172 -3.86(-2.02%)
Aug 30, 2011 182.99 192.82 177.66 191.53 89,080 +6.53(+3.53%)
Aug 29, 2011 177.29 185.65 175.17 185.01 96,196 +11.21(+6.45%)
Aug 26, 2011 161.57 174.34 157.90 173.80 102,897 +9.93(+6.06%)
Aug 25, 2011 169.75 171.22 160.84 163.87 84,880 -2.85(-1.71%)
Aug 24, 2011 164.15 170.03 160.10 166.72 122,237 +3.12(+1.91%)
Aug 23, 2011 160.84 166.44 155.51 163.59 153,287 +4.50(+2.83%)
Aug 22, 2011 168.92 170.03 158.91 159.09 118,618 -6.71(-4.05%)
Aug 19, 2011 157.44 167.18 157.44 165.80 125,217 -0.27(-0.17%)
Aug 18, 2011 165.52 168.37 157.62 166.07 167,765 -9.10(-5.19%)
Aug 17, 2011 169.38 177.29 165.89 175.17 130,908 +8.55(+5.13%)
Aug 16, 2011 172.32 172.51 163.32 166.63 121,476 -9.37(-5.33%)
Aug 15, 2011 174.53 182.25 173.89 176.00 177,936 +3.68(+2.13%)
Aug 12, 2011 184.00 188.22 166.81 172.32 211,183 -9.47(-5.21%)
Aug 11, 2011 169.84 186.02 165.62 181.79 242,556 +18.10(+11.06%)
Aug 10, 2011 165.43 178.12 156.98 163.69 258,249 -6.53(-3.83%)
Aug 09, 2011 167.15 174.44 133.91 170.21 563,049 +48.44(+39.77%)
Aug 08, 2011 158.35 160.65 121.78 121.78 385,109 -45.13(-27.04%)
Aug 05, 2011 179.22 181.24 160.84 166.90 233,824 -9.37(-5.32%)
Aug 04, 2011 189.51 189.51 173.70 176.28 170,555 -15.62(-8.14%)
Aug 03, 2011 194.75 196.13 178.12 191.90 135,924 -2.39(-1.23%)
Aug 02, 2011 204.12 208.44 194.20 194.29 64,827 -11.30(-5.50%)
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.