Skip to main content

Northern Oil and Gas (NY: NOG )

37.32 +1.15 (+3.18%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 247.77 250.48 238.29 241.00 173,653 -6.32(-2.55%)
Mar 30, 2011 245.06 247.77 237.03 247.32 210,921 +4.42(+1.82%)
Mar 29, 2011 235.31 245.06 230.26 242.90 244,725 +6.41(+2.71%)
Mar 28, 2011 250.57 251.83 235.22 236.49 285,116 -9.93(-4.03%)
Mar 25, 2011 236.49 249.12 231.52 246.42 325,531 +9.30(+3.92%)
Mar 24, 2011 226.56 245.43 219.16 237.12 571,552 +2.80(+1.19%)
Mar 23, 2011 253.19 253.19 230.71 234.32 1,103,975 -23.65(-9.17%)
Mar 22, 2011 265.73 267.81 255.35 257.97 589,282 -7.76(-2.92%)
Mar 21, 2011 258.78 266.27 255.99 265.73 274,779 +10.74(+4.21%)
Mar 18, 2011 275.21 275.21 254.99 254.99 314,734 -12.01(-4.50%)
Mar 17, 2011 258.87 273.23 257.34 267.00 146,942 +13.63(+5.38%)
Mar 16, 2011 262.85 266.27 251.07 253.37 222,900 -9.12(-3.47%)
Mar 15, 2011 260.50 265.73 259.51 262.48 115,045 -3.52(-1.32%)
Mar 14, 2011 264.56 269.62 255.72 266.00 118,798 -0.09(-0.03%)
Mar 11, 2011 251.83 268.08 245.97 266.10 136,020 +11.83(+4.65%)
Mar 10, 2011 266.19 266.27 252.74 254.27 250,980 -17.69(-6.51%)
Mar 09, 2011 280.18 282.25 270.34 271.96 153,850 -8.12(-2.90%)
Mar 08, 2011 292.45 293.71 273.13 280.09 163,155 -12.82(-4.38%)
Mar 07, 2011 304.46 306.71 286.31 292.90 153,583 -2.17(-0.73%)
Mar 04, 2011 297.87 298.68 290.65 295.07 155,524 +1.26(+0.43%)
Mar 03, 2011 290.01 296.15 283.52 293.81 160,448 +4.06(+1.40%)
Mar 02, 2011 281.17 291.82 278.37 289.74 182,217 +0.45(+0.16%)
Mar 01, 2011 289.74 289.74 280.31 289.29 246,673 +2.53(+0.88%)
Feb 28, 2011 294.08 296.78 284.33 286.76 215,228 +0.63(+0.22%)
Feb 25, 2011 267.99 286.68 267.63 286.13 1,338,760 +19.59(+7.35%)
Feb 24, 2011 265.10 277.78 263.21 266.55 364,663 +10.92(+4.27%)
Feb 23, 2011 247.41 258.15 245.97 255.62 145,131 +7.85(+3.17%)
Feb 22, 2011 259.05 264.38 246.69 247.77 160,347 -3.61(-1.44%)
Feb 18, 2011 251.56 253.64 249.31 251.38 97,114 -0.18(-0.07%)
Feb 17, 2011 256.44 256.44 248.13 251.56 153,371 -3.43(-1.35%)
Feb 16, 2011 260.05 261.04 245.79 254.99 164,457 -2.80(-1.09%)
Feb 15, 2011 271.78 273.50 254.54 257.79 127,669 -12.10(-4.48%)
Feb 14, 2011 260.59 272.23 260.59 269.89 131,633 +11.46(+4.44%)
Feb 11, 2011 247.14 259.05 245.06 258.42 124,368 +12.19(+4.95%)
Feb 10, 2011 241.18 246.87 238.38 246.24 46,747 +3.88(+1.60%)
Feb 09, 2011 244.52 249.40 241.09 242.36 51,335 -2.71(-1.11%)
Feb 08, 2011 243.89 249.67 239.65 245.06 64,008 +2.26(+0.93%)
Feb 07, 2011 243.71 248.40 241.45 242.81 44,978 +1.26(+0.52%)
Feb 04, 2011 249.03 250.03 240.37 241.54 73,055 -6.05(-2.44%)
Feb 03, 2011 251.65 251.65 245.15 247.59 47,965 -1.44(-0.58%)
Feb 02, 2011 251.47 253.19 247.34 249.03 58,772 -2.98(-1.18%)
Feb 01, 2011 251.11 253.82 248.44 252.01 72,583 +3.16(+1.27%)
Jan 31, 2011 239.74 250.48 237.93 248.85 111,868 +12.10(+5.11%)
Jan 28, 2011 230.08 242.26 226.38 236.76 153,415 +6.95(+3.02%)
Jan 27, 2011 231.34 236.85 227.10 229.81 124,529 +1.53(+0.67%)
Jan 26, 2011 218.89 230.08 212.12 228.28 260,301 +10.02(+4.59%)
Jan 25, 2011 225.48 225.48 215.37 218.25 128,086 -7.85(-3.47%)
Jan 24, 2011 232.07 232.97 224.66 226.11 124,713 -6.77(-2.91%)
Jan 21, 2011 239.11 242.81 226.74 232.88 121,034 -5.15(-2.16%)
Jan 20, 2011 246.15 246.15 232.79 238.02 92,870 -10.11(-4.07%)
Jan 19, 2011 252.74 252.74 247.68 248.13 75,139 -4.60(-1.82%)
Jan 18, 2011 254.09 259.05 251.38 252.74 49,882 +0.18(+0.07%)
Jan 14, 2011 252.74 254.36 251.29 252.56 63,430 -0.99(-0.39%)
Jan 13, 2011 251.74 253.91 250.03 253.55 125,310 +3.70(+1.48%)
Jan 12, 2011 255.90 256.62 248.22 249.85 41,603 -2.80(-1.11%)
Jan 11, 2011 253.46 255.26 250.03 252.65 43,516 +5.14(+2.08%)
Jan 10, 2011 240.73 248.31 237.95 247.50 51,040 +5.87(+2.43%)
Jan 07, 2011 245.51 245.97 238.93 241.63 40,802 -2.17(-0.89%)
Jan 06, 2011 248.31 250.21 241.45 243.80 42,724 -3.07(-1.24%)
Jan 05, 2011 236.94 247.68 234.68 246.87 45,456 +8.40(+3.52%)
Jan 04, 2011 247.86 247.95 235.41 238.47 95,978 -7.22(-2.94%)
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.