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 24, 2011 183.08 186.66 179.49 183.35 223,949 +3.59(+1.99%)
May 23, 2011 184.73 184.73 177.84 179.77 211,159 -10.75(-5.64%)
May 20, 2011 185.19 193.23 180.60 190.52 179,444 +4.04(+2.17%)
May 19, 2011 192.54 193.56 185.19 186.48 176,772 -3.95(-2.08%)
May 18, 2011 171.50 190.43 170.03 190.43 340,230 +19.94(+11.70%)
May 17, 2011 178.02 178.48 170.12 170.49 329,048 -8.64(-4.82%)
May 16, 2011 182.25 188.59 178.67 179.13 226,571 -5.24(-2.84%)
May 13, 2011 185.93 190.52 183.45 184.37 283,791 -1.19(-0.64%)
May 12, 2011 187.31 193.10 183.81 185.56 404,947 -4.87(-2.56%)
May 11, 2011 195.67 196.41 182.80 190.43 502,768 -6.06(-3.09%)
May 10, 2011 200.72 205.14 179.31 196.50 954,398 +0.55(+0.28%)
May 09, 2011 188.68 197.78 187.86 195.94 408,983 +8.55(+4.56%)
May 06, 2011 184.09 195.67 182.53 187.40 300,689 +5.42(+2.98%)
May 05, 2011 185.19 190.16 175.91 181.97 525,937 -7.81(-4.12%)
May 04, 2011 202.10 202.10 188.13 189.79 402,488 -14.70(-7.19%)
May 03, 2011 215.25 215.61 195.49 204.49 218,938 -11.49(-5.32%)
May 02, 2011 215.89 217.18 215.61 215.98 253,655 -2.39(-1.09%)
Apr 29, 2011 218.83 220.30 214.23 218.37 215,416 +1.47(+0.68%)
Apr 28, 2011 228.66 230.78 211.94 216.90 340,788 -9.47(-4.18%)
Apr 27, 2011 234.64 234.82 222.87 226.37 309,990 -7.44(-3.18%)
Apr 26, 2011 228.76 237.21 225.72 233.81 361,358 +5.33(+2.33%)
Apr 25, 2011 218.55 232.52 215.34 228.48 403,423 +8.36(+3.80%)
Apr 21, 2011 217.36 221.13 211.84 220.12 140,765 +2.39(+1.10%)
Apr 20, 2011 217.45 220.39 211.29 217.73 318,126 +5.70(+2.69%)
Apr 19, 2011 204.31 214.97 202.65 212.03 249,807 +8.91(+4.39%)
Apr 18, 2011 210.56 210.83 200.17 203.11 393,192 -11.58(-5.39%)
Apr 15, 2011 218.19 221.50 214.33 214.69 230,072 -3.31(-1.52%)
Apr 14, 2011 223.06 223.06 214.69 218.00 211,095 -6.16(-2.75%)
Apr 13, 2011 220.03 225.81 216.44 224.16 263,424 +7.81(+3.61%)
Apr 12, 2011 220.76 220.94 212.76 216.35 226,754 -8.91(-3.96%)
Apr 11, 2011 240.89 242.63 222.32 225.26 167,483 -12.96(-5.44%)
Apr 08, 2011 238.41 243.00 236.84 238.22 224,327 +4.04(+1.73%)
Apr 07, 2011 222.69 234.36 220.30 234.18 289,721 +12.13(+5.46%)
Apr 06, 2011 236.66 238.59 220.48 222.05 359,652 -13.60(-5.77%)
Apr 05, 2011 231.60 236.11 231.60 235.65 176,007 +1.38(+0.59%)
Apr 04, 2011 235.92 236.20 227.47 234.27 317,694 -4.69(-1.96%)
Apr 01, 2011 245.39 250.45 238.04 238.96 189,936 -6.43(-2.62%)
Mar 31, 2011 252.28 255.04 242.63 245.39 170,547 -6.43(-2.55%)
Mar 30, 2011 249.53 252.28 241.35 251.82 207,148 +4.50(+1.82%)
Mar 29, 2011 239.60 249.53 234.45 247.32 240,348 +6.53(+2.71%)
Mar 28, 2011 255.13 256.42 239.51 240.80 280,016 -10.11(-4.03%)
Mar 25, 2011 240.80 253.66 235.74 250.91 319,708 +9.47(+3.92%)
Mar 24, 2011 230.69 249.89 223.15 241.44 561,329 +2.85(+1.19%)
Mar 23, 2011 257.80 257.80 234.91 238.59 1,084,229 -24.08(-9.17%)
Mar 22, 2011 270.57 272.69 260.00 262.67 578,742 -7.90(-2.92%)
Mar 21, 2011 263.50 271.12 260.65 270.57 269,865 +10.94(+4.21%)
Mar 18, 2011 280.22 280.22 259.64 259.64 309,104 -12.22(-4.50%)
Mar 17, 2011 263.59 278.20 262.03 271.86 144,314 +13.88(+5.38%)
Mar 16, 2011 267.63 271.12 255.64 257.98 218,913 -9.28(-3.47%)
Mar 15, 2011 265.25 270.57 264.23 267.26 112,987 -3.58(-1.32%)
Mar 14, 2011 269.38 274.52 260.37 270.85 116,673 -0.09(-0.03%)
Mar 11, 2011 256.42 272.96 250.45 270.94 133,587 +12.04(+4.65%)
Mar 10, 2011 271.03 271.12 257.34 258.90 246,491 -18.01(-6.51%)
Mar 09, 2011 285.28 287.39 275.26 276.92 151,098 -8.27(-2.90%)
Mar 08, 2011 297.78 299.06 278.11 285.19 160,237 -13.05(-4.38%)
Mar 07, 2011 310.00 312.30 291.53 298.24 150,836 -2.21(-0.73%)
Mar 04, 2011 303.29 304.12 295.94 300.44 152,742 +1.29(+0.43%)
Mar 03, 2011 295.30 301.55 288.68 299.16 157,578 +4.14(+1.40%)
Mar 02, 2011 286.29 297.13 283.44 295.02 178,958 +0.46(+0.16%)
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.