Skip to main content

Northern Oil and Gas (NY: NOG )

36.73 +0.66 (+1.83%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 145.41 152.36 145.41 151.82 72,365 +5.51(+3.76%)
Dec 28, 2012 145.87 148.39 145.14 146.32 49,541 -1.17(-0.80%)
Dec 27, 2012 152.54 152.63 144.51 147.49 87,298 -4.60(-3.03%)
Dec 26, 2012 153.36 154.98 151.55 152.09 45,022 -1.17(-0.77%)
Dec 24, 2012 150.74 153.45 150.74 153.27 31,012 -1.81(-1.16%)
Dec 21, 2012 151.64 155.61 149.11 155.07 180,638 +0.90(+0.59%)
Dec 20, 2012 153.36 154.26 150.38 154.17 52,829 +1.62(+1.07%)
Dec 19, 2012 153.00 154.26 149.94 152.54 52,030 -0.36(-0.24%)
Dec 18, 2012 148.03 153.27 147.58 152.91 48,431 +5.15(+3.48%)
Dec 17, 2012 148.12 148.39 145.68 147.76 77,108 +1.17(+0.80%)
Dec 14, 2012 146.41 148.66 145.05 146.59 55,838 +0.72(+0.49%)
Dec 13, 2012 149.93 149.93 145.87 145.87 62,541 -3.97(-2.65%)
Dec 12, 2012 151.10 151.55 148.75 149.84 67,876 -0.18(-0.12%)
Dec 11, 2012 149.84 152.36 148.93 150.02 68,084 +1.08(+0.73%)
Dec 10, 2012 148.03 151.55 147.22 148.93 122,763 +0.45(+0.30%)
Dec 07, 2012 146.86 149.93 145.42 148.48 73,734 +2.26(+1.54%)
Dec 06, 2012 145.32 147.04 142.71 146.23 72,692 +0.36(+0.25%)
Dec 05, 2012 143.43 147.58 142.98 145.87 88,755 +2.71(+1.89%)
Dec 04, 2012 141.80 146.04 141.80 143.16 67,293 +1.44(+1.02%)
Nov 30, 2012 140.00 143.52 139.73 141.71 74,020 +1.53(+1.10%)
Nov 29, 2012 138.37 141.17 137.38 140.18 82,605 +3.61(+2.64%)
Nov 28, 2012 132.15 136.57 131.60 136.57 74,386 +3.07(+2.30%)
Nov 27, 2012 134.76 137.74 133.41 133.50 72,643 -1.94(-1.43%)
Nov 26, 2012 134.76 136.93 133.68 135.44 44,485 -0.32(-0.23%)
Nov 23, 2012 134.49 137.38 134.04 135.75 20,790 +1.72(+1.28%)
Nov 21, 2012 134.13 135.85 132.42 134.04 67,074 +0.18(+0.13%)
Nov 20, 2012 134.13 135.12 131.96 133.86 81,691 -1.17(-0.87%)
Nov 19, 2012 133.23 136.93 132.96 135.03 87,932 +4.16(+3.18%)
Nov 16, 2012 127.99 131.33 125.92 130.88 105,995 +3.61(+2.83%)
Nov 15, 2012 125.19 128.08 123.93 127.27 92,558 +1.17(+0.93%)
Nov 14, 2012 128.72 129.17 124.11 126.10 157,819 -3.70(-2.85%)
Nov 13, 2012 126.37 130.97 126.37 129.80 67,628 +1.99(+1.55%)
Nov 12, 2012 131.42 131.78 127.09 127.81 89,170 -3.34(-2.55%)
Nov 09, 2012 130.88 134.94 128.81 131.15 80,040 -0.54(-0.41%)
Nov 08, 2012 137.20 139.28 130.88 131.69 106,686 -4.15(-3.06%)
Nov 07, 2012 140.72 140.72 134.49 135.85 88,108 -7.67(-5.35%)
Nov 06, 2012 142.66 144.42 139.91 143.52 53,082 +1.81(+1.27%)
Nov 05, 2012 138.55 142.52 137.92 141.71 61,884 +3.07(+2.21%)
Nov 02, 2012 141.44 141.44 138.19 138.64 61,591 -2.17(-1.54%)
Nov 01, 2012 137.11 141.53 135.39 140.81 173,845 +3.97(+2.90%)
Oct 31, 2012 137.74 140.72 134.04 136.84 65,787 -0.63(-0.46%)
Oct 26, 2012 138.64 137.47 137.47 137.47 45,201 -0.81(-0.59%)
Oct 25, 2012 137.20 139.00 135.12 138.28 73,741 +2.26(+1.66%)
Oct 24, 2012 140.72 140.90 135.39 136.03 80,007 -3.70(-2.65%)
Oct 23, 2012 137.92 141.53 136.03 139.73 100,349 -6.59(-4.50%)
Oct 19, 2012 148.75 150.11 144.15 146.32 124,899 -4.78(-3.17%)
Oct 18, 2012 154.35 155.70 144.60 151.10 348,936 -5.60(-3.57%)
Oct 17, 2012 160.04 161.39 155.07 156.70 161,490 -3.61(-2.25%)
Oct 16, 2012 156.34 160.31 154.84 160.31 47,091 +5.51(+3.56%)
Oct 15, 2012 155.52 156.61 151.91 154.80 38,317 -0.27(-0.17%)
Oct 12, 2012 156.25 158.77 153.18 155.07 90,279 -2.08(-1.32%)
Oct 11, 2012 155.25 158.41 154.80 157.15 75,905 +3.34(+2.17%)
Oct 10, 2012 155.25 157.78 153.00 153.81 95,630 -1.35(-0.87%)
Oct 09, 2012 150.83 155.97 150.83 155.16 100,957 +4.87(+3.24%)
Oct 08, 2012 146.23 153.27 146.13 150.29 93,649 +3.16(+2.15%)
Oct 05, 2012 148.30 150.38 146.50 147.13 66,451 +0.09(+0.06%)
Oct 04, 2012 145.23 148.03 145.05 147.04 46,081 +2.17(+1.50%)
Oct 03, 2012 147.85 148.21 144.06 144.87 97,500 -2.44(-1.65%)
Oct 02, 2012 148.66 152.18 146.23 147.31 88,559 -1.08(-0.73%)
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.