Skip to main content

Northern Oil and Gas (NY: NOG )

39.65 +0.63 (+1.61%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 235.65 236.20 209.55 217.91 323,743 -13.05(-5.65%)
Feb 28, 2012 239.60 239.60 227.56 230.96 163,570 -7.08(-2.97%)
Feb 27, 2012 233.26 240.89 229.77 238.04 158,339 +2.85(+1.21%)
Feb 24, 2012 229.22 237.21 227.56 235.19 126,937 +7.17(+3.14%)
Feb 23, 2012 224.25 229.77 218.28 228.02 111,733 +3.58(+1.60%)
Feb 22, 2012 221.31 224.90 218.46 224.44 103,176 +2.57(+1.16%)
Feb 21, 2012 223.98 225.91 220.39 221.86 92,922 -0.46(-0.21%)
Feb 17, 2012 226.18 227.19 219.66 222.32 86,506 -1.75(-0.78%)
Feb 16, 2012 215.25 225.08 212.76 224.07 132,544 +8.73(+4.05%)
Feb 15, 2012 220.58 222.41 214.60 215.34 184,549 -2.85(-1.31%)
Feb 14, 2012 216.62 218.55 212.30 218.19 152,478 +0.92(+0.42%)
Feb 13, 2012 215.89 219.20 212.30 217.27 126,420 +5.05(+2.38%)
Feb 10, 2012 217.45 217.45 211.29 212.21 150,438 -9.37(-4.23%)
Feb 09, 2012 225.81 225.81 211.84 221.59 197,622 -2.21(-0.99%)
Feb 08, 2012 233.35 233.44 222.78 223.79 180,684 -8.27(-3.56%)
Feb 07, 2012 231.42 236.29 228.94 232.06 85,353 -3.31(-1.41%)
Feb 06, 2012 231.51 236.38 227.28 235.37 56,657 +3.31(+1.43%)
Feb 03, 2012 234.27 236.20 231.60 232.06 105,585 +2.76(+1.20%)
Feb 02, 2012 228.39 234.73 226.27 229.31 71,624 +2.02(+0.89%)
Feb 01, 2012 230.04 231.97 224.16 227.28 161,678 -2.48(-1.08%)
Jan 31, 2012 235.65 238.87 225.63 229.77 112,606 -2.48(-1.07%)
Jan 30, 2012 241.44 241.44 231.42 232.25 124,909 -10.75(-4.43%)
Jan 27, 2012 238.96 246.22 237.12 243.00 115,599 +2.11(+0.88%)
Jan 26, 2012 250.91 257.34 240.43 240.89 145,533 -7.90(-3.18%)
Jan 25, 2012 242.17 252.56 239.42 248.79 147,393 +6.80(+2.81%)
Jan 24, 2012 237.03 242.73 234.82 241.99 102,183 +3.12(+1.31%)
Jan 23, 2012 229.77 239.88 229.77 238.87 95,158 +8.73(+3.79%)
Jan 20, 2012 243.28 243.46 225.26 230.13 176,868 -14.15(-5.79%)
Jan 19, 2012 239.51 244.93 238.87 244.29 125,155 +5.33(+2.23%)
Jan 18, 2012 232.25 239.97 231.70 238.96 131,472 +7.08(+3.05%)
Jan 17, 2012 229.22 234.27 227.19 231.88 66,004 +6.62(+2.94%)
Jan 13, 2012 224.99 225.54 220.58 225.26 68,322 -0.92(-0.41%)
Jan 12, 2012 231.88 236.94 225.35 226.18 95,709 -6.07(-2.61%)
Jan 11, 2012 226.37 235.19 226.37 232.25 79,531 -0.92(-0.39%)
Jan 10, 2012 231.24 235.10 229.22 233.17 90,440 +7.81(+3.47%)
Jan 09, 2012 224.99 231.33 221.04 225.35 81,779 +2.76(+1.24%)
Jan 06, 2012 234.27 234.27 222.60 222.60 100,968 -8.82(-3.81%)
Jan 05, 2012 231.70 233.90 223.06 231.42 139,733 -4.96(-2.10%)
Jan 04, 2012 231.51 237.21 226.55 236.38 84,222 +15.99(+7.26%)
Dec 30, 2011 217.82 222.69 217.45 220.39 47,628 +1.93(+0.88%)
Dec 29, 2011 219.01 221.40 214.14 218.46 62,182 +3.49(+1.62%)
Dec 28, 2011 219.01 223.43 213.06 214.97 55,658 -8.91(-3.98%)
Dec 27, 2011 216.53 226.55 214.33 223.88 41,867 +1.93(+0.87%)
Dec 23, 2011 222.23 223.79 219.84 221.96 30,071 +1.75(+0.79%)
Dec 21, 2011 214.69 221.86 211.11 220.21 63,990 +3.58(+1.65%)
Dec 20, 2011 205.23 220.39 204.31 216.62 131,089 +17.46(+8.77%)
Dec 19, 2011 209.18 212.03 198.06 199.16 71,153 -8.45(-4.07%)
Dec 16, 2011 207.25 209.46 202.84 207.62 120,377 +3.12(+1.53%)
Dec 15, 2011 205.14 209.09 199.90 204.49 105,810 +4.69(+2.35%)
Dec 14, 2011 213.78 215.80 198.98 199.81 140,577 -17.83(-8.19%)
Dec 13, 2011 223.61 228.94 214.33 217.63 117,450 -2.76(-1.25%)
Dec 12, 2011 223.43 224.34 212.30 220.39 117,054 -9.01(-3.93%)
Dec 09, 2011 222.14 231.51 220.58 229.40 77,925 +6.71(+3.01%)
Dec 08, 2011 233.63 235.00 221.22 222.69 79,321 -12.31(-5.24%)
Dec 07, 2011 233.17 240.89 229.95 235.00 97,578 -2.48(-1.05%)
Dec 06, 2011 232.80 241.25 227.10 237.49 124,224 +4.96(+2.13%)
Dec 05, 2011 229.22 235.92 226.27 232.52 147,150 +9.56(+4.29%)
Dec 02, 2011 238.22 238.22 222.41 222.97 154,968 -3.49(-1.54%)
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.