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

Northern Oil and Gas (NY: NOG )

36.66 +0.59 (+1.64%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 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 (%)
Apr 29, 2011 214.92 216.36 210.40 214.46 219,339 +1.44(+0.68%)
Apr 28, 2011 224.57 226.65 208.15 213.02 346,995 -9.30(-4.18%)
Apr 27, 2011 230.44 230.62 218.89 222.32 315,636 -7.31(-3.18%)
Apr 26, 2011 224.66 232.97 221.69 229.63 367,940 +5.24(+2.33%)
Apr 25, 2011 214.65 228.37 211.49 224.39 410,771 +8.21(+3.80%)
Apr 21, 2011 213.47 217.17 208.06 216.18 143,329 +2.35(+1.10%)
Apr 20, 2011 213.56 216.45 207.51 213.83 323,920 +5.60(+2.69%)
Apr 19, 2011 200.65 211.12 199.03 208.24 254,357 +8.75(+4.39%)
Apr 18, 2011 206.79 207.06 196.59 199.48 400,352 -11.37(-5.39%)
Apr 15, 2011 214.28 217.53 210.49 210.85 234,262 -3.25(-1.52%)
Apr 14, 2011 219.07 219.07 210.85 214.10 214,939 -6.05(-2.75%)
Apr 13, 2011 216.09 221.78 212.57 220.15 268,221 +7.67(+3.61%)
Apr 12, 2011 216.81 216.99 208.96 212.48 230,884 -8.75(-3.96%)
Apr 11, 2011 236.58 238.29 218.35 221.23 170,533 -12.73(-5.44%)
Apr 08, 2011 234.14 238.66 232.61 233.96 228,412 +3.97(+1.73%)
Apr 07, 2011 218.71 230.17 216.36 229.99 294,997 +11.92(+5.46%)
Apr 06, 2011 232.43 234.32 216.54 218.07 366,202 -13.36(-5.77%)
Apr 05, 2011 227.46 231.88 227.46 231.43 179,212 +1.35(+0.59%)
Apr 04, 2011 231.71 231.97 223.40 230.08 323,480 -4.60(-1.96%)
Apr 01, 2011 241.00 245.97 233.78 234.68 193,395 -6.32(-2.62%)
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%)
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.