Skip to main content

Northern Oil and Gas (NY: NOG )

39.68 +0.66 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 142.27 142.27 138.69 140.16 63,476 -1.65(-1.17%)
May 29, 2014 141.54 142.18 139.51 141.81 63,879 +0.83(+0.59%)
May 28, 2014 138.23 143.37 136.57 140.99 118,074 +2.39(+1.72%)
May 27, 2014 136.57 139.06 134.46 138.59 53,518 +2.39(+1.75%)
May 23, 2014 134.83 136.21 136.21 136.21 51,922 -1.29(-0.94%)
May 22, 2014 138.87 141.17 136.48 137.49 46,146 -0.64(-0.47%)
May 21, 2014 135.38 138.96 134.33 138.14 79,675 +2.85(+2.11%)
May 20, 2014 136.21 137.40 133.26 135.29 78,857 -2.39(-1.74%)
May 19, 2014 135.29 138.18 133.72 137.68 60,999 +2.57(+1.90%)
May 16, 2014 133.72 135.19 131.61 135.10 72,334 +0.92(+0.68%)
May 15, 2014 137.03 137.56 132.62 134.18 88,043 -3.77(-2.73%)
May 14, 2014 137.77 139.79 136.76 137.95 84,814 +0.37(+0.27%)
May 13, 2014 132.07 138.78 131.89 137.58 128,243 +5.51(+4.18%)
May 12, 2014 131.79 133.36 129.86 132.07 75,241 +1.65(+1.27%)
May 09, 2014 133.26 134.09 126.92 130.42 237,082 -5.24(-3.86%)
May 08, 2014 138.41 138.96 135.56 135.65 104,292 -3.49(-2.51%)
May 07, 2014 140.80 141.44 136.94 139.15 82,846 -0.28(-0.20%)
May 06, 2014 137.77 141.08 137.77 139.42 121,285 +0.64(+0.46%)
May 05, 2014 136.21 141.35 136.21 138.78 65,229 +0.83(+0.60%)
May 02, 2014 140.25 140.34 136.66 137.95 100,102 -2.66(-1.90%)
May 01, 2014 142.64 142.64 138.87 140.62 90,446 -1.20(-0.84%)
Apr 30, 2014 139.33 141.90 137.40 141.81 78,055 +1.38(+0.98%)
Apr 29, 2014 138.69 142.00 135.95 140.43 51,288 +3.03(+2.21%)
Apr 28, 2014 138.23 139.42 136.25 137.40 74,183 +0.18(+0.13%)
Apr 25, 2014 139.70 140.07 135.47 137.22 82,099 -4.13(-2.93%)
Apr 24, 2014 138.87 141.54 137.95 141.35 95,871 +2.94(+2.12%)
Apr 23, 2014 138.87 140.62 137.40 138.41 68,817 -1.10(-0.79%)
Apr 22, 2014 139.61 140.71 136.66 139.51 60,419 -0.09(-0.07%)
Apr 21, 2014 139.15 142.18 137.77 139.61 86,277 +1.10(+0.80%)
Apr 17, 2014 135.29 138.50 138.50 138.50 53,717 +2.48(+1.82%)
Apr 16, 2014 138.32 138.32 135.29 136.02 42,730 -0.64(-0.47%)
Apr 15, 2014 133.63 137.77 132.99 136.66 62,835 +3.03(+2.27%)
Apr 14, 2014 132.25 134.74 130.51 133.63 40,553 +3.22(+2.47%)
Apr 11, 2014 128.76 132.35 128.76 130.42 49,182 +0.18(+0.14%)
Apr 10, 2014 133.45 134.92 128.58 130.23 71,872 -3.58(-2.68%)
Apr 09, 2014 132.90 134.28 130.23 133.82 53,038 +1.93(+1.46%)
Apr 08, 2014 128.21 132.62 127.47 131.89 84,362 +3.40(+2.65%)
Apr 07, 2014 134.00 134.00 126.56 128.49 105,219 -5.70(-4.25%)
Apr 04, 2014 135.19 139.05 132.62 134.18 110,624 +0.64(+0.48%)
Apr 03, 2014 133.63 136.30 133.03 133.54 44,555 -0.37(-0.27%)
Apr 02, 2014 132.62 134.37 131.06 133.91 53,906 +1.01(+0.76%)
Apr 01, 2014 134.92 136.57 131.98 132.90 96,777 -1.47(-1.09%)
Mar 31, 2014 133.82 135.29 132.07 134.37 50,102 +1.19(+0.90%)
Mar 28, 2014 129.68 133.45 129.68 133.17 69,180 +3.49(+2.69%)
Mar 27, 2014 128.85 132.99 128.21 129.68 99,006 +1.38(+1.07%)
Mar 26, 2014 132.07 133.17 128.30 128.30 70,117 -2.67(-2.03%)
Mar 25, 2014 129.22 133.26 129.13 130.97 130,706 +4.23(+3.34%)
Mar 24, 2014 125.55 127.75 124.62 126.74 95,785 +2.94(+2.38%)
Mar 21, 2014 124.35 125.27 123.61 123.80 145,822 -0.18(-0.15%)
Mar 20, 2014 120.77 124.17 119.66 123.98 66,553 +2.76(+2.27%)
Mar 19, 2014 122.51 123.89 121.04 121.22 105,457 -1.75(-1.42%)
Mar 18, 2014 125.08 126.00 122.33 122.97 360,087 -2.30(-1.83%)
Mar 17, 2014 125.36 128.03 123.98 125.27 55,756 -0.18(-0.15%)
Mar 14, 2014 123.52 126.46 123.34 125.45 47,920 +1.66(+1.34%)
Mar 13, 2014 123.61 124.81 121.41 123.80 102,721 +0.28(+0.22%)
Mar 12, 2014 121.68 125.18 120.96 123.52 97,145 +1.01(+0.83%)
Mar 11, 2014 126.83 128.39 122.15 122.51 89,548 -3.86(-3.05%)
Mar 10, 2014 126.83 127.93 125.45 126.37 47,512 -0.73(-0.58%)
Mar 07, 2014 129.96 130.51 126.83 127.11 60,521 -1.93(-1.50%)
Mar 06, 2014 129.13 130.60 127.75 129.04 44,003 -0.09(-0.07%)
Mar 05, 2014 130.60 131.06 128.67 129.13 53,122 -1.84(-1.40%)
Mar 04, 2014 126.56 131.89 126.19 130.97 132,927 +5.24(+4.17%)
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.