Skip to main content

Northern Oil and Gas (NY: NOG )

39.68 +0.66 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 143.47 146.31 142.91 144.84 92,406 +1.65(+1.16%)
Jul 30, 2012 139.79 143.83 139.42 143.19 73,238 +3.03(+2.16%)
Jul 27, 2012 136.48 140.89 133.45 140.16 125,424 +4.69(+3.46%)
Jul 26, 2012 139.33 140.06 132.35 135.47 131,830 -0.83(-0.61%)
Jul 25, 2012 138.23 139.70 133.26 136.30 104,672 -1.10(-0.80%)
Jul 24, 2012 139.42 140.07 136.57 137.40 138,288 -1.93(-1.39%)
Jul 23, 2012 143.10 143.56 137.86 139.33 89,406 -7.72(-5.25%)
Jul 20, 2012 148.15 148.89 144.11 147.05 91,262 -2.76(-1.84%)
Jul 19, 2012 146.04 151.09 145.67 149.81 113,327 +5.15(+3.56%)
Jul 18, 2012 138.59 146.41 138.41 144.66 84,301 +5.15(+3.69%)
Jul 17, 2012 140.07 140.62 134.83 139.51 95,054 +0.74(+0.53%)
Jul 16, 2012 139.24 140.25 138.14 138.78 111,361 -1.29(-0.92%)
Jul 13, 2012 140.43 140.62 138.41 140.07 121,382 +0.74(+0.53%)
Jul 12, 2012 140.80 142.00 137.95 139.33 140,006 -3.22(-2.26%)
Jul 11, 2012 141.35 146.04 140.62 142.55 169,769 +2.20(+1.57%)
Jul 10, 2012 147.97 148.78 138.87 140.34 89,749 -6.80(-4.62%)
Jul 09, 2012 149.53 150.18 146.78 147.14 77,769 -2.66(-1.78%)
Jul 06, 2012 151.37 152.11 148.06 149.81 52,401 -3.86(-2.51%)
Jul 05, 2012 156.06 157.62 153.12 153.67 55,685 -3.12(-1.99%)
Jul 03, 2012 149.90 157.34 149.54 156.79 96,964 +8.00(+5.37%)
Jul 02, 2012 144.84 148.98 144.57 148.80 89,283 +2.30(+1.57%)
Jun 29, 2012 146.50 147.97 145.03 146.50 200,963 +4.87(+3.44%)
Jun 28, 2012 139.51 142.82 137.40 141.63 108,392 +0.55(+0.39%)
Jun 27, 2012 141.90 143.56 139.97 141.08 108,883 +1.01(+0.72%)
Jun 26, 2012 140.62 142.27 137.31 140.07 118,868 +0.46(+0.33%)
Jun 25, 2012 144.02 144.02 137.86 139.61 86,649 -7.35(-5.00%)
Jun 22, 2012 148.06 149.81 143.10 146.96 158,365 +0.55(+0.38%)
Jun 21, 2012 153.67 154.86 144.66 146.41 199,698 -7.72(-5.01%)
Jun 20, 2012 157.53 158.54 152.56 154.13 176,531 -3.95(-2.50%)
Jun 19, 2012 155.87 159.09 155.51 158.08 108,428 +2.94(+1.90%)
Jun 18, 2012 159.73 159.92 154.31 155.14 117,080 -6.71(-4.15%)
Jun 15, 2012 157.44 162.22 154.68 161.85 129,300 +4.50(+2.86%)
Jun 14, 2012 153.39 158.08 150.91 157.34 86,447 +4.78(+3.13%)
Jun 13, 2012 156.43 159.37 151.46 152.56 73,478 -4.32(-2.75%)
Jun 12, 2012 155.69 157.44 151.65 156.88 63,905 +3.22(+2.09%)
Jun 11, 2012 162.03 164.60 153.67 153.67 73,994 -5.33(-3.35%)
Jun 08, 2012 158.63 165.06 155.05 159.00 87,729 +0.37(+0.23%)
Jun 07, 2012 167.55 169.11 158.08 158.63 110,737 -4.41(-2.71%)
Jun 06, 2012 160.84 165.80 159.83 163.04 93,166 +4.41(+2.78%)
Jun 05, 2012 153.30 159.37 153.30 158.63 90,574 +4.41(+2.86%)
Jun 04, 2012 152.84 156.52 149.44 154.22 146,945 +1.38(+0.90%)
Jun 01, 2012 159.64 159.83 152.84 152.84 154,209 -11.95(-7.25%)
May 31, 2012 162.68 166.81 156.19 164.79 137,135 +1.66(+1.01%)
May 30, 2012 164.79 166.44 161.85 163.13 59,630 -6.07(-3.59%)
May 29, 2012 163.87 171.31 162.95 169.20 114,200 +7.63(+4.72%)
May 25, 2012 156.33 163.13 156.33 161.57 120,170 +3.49(+2.21%)
May 24, 2012 161.57 162.68 154.96 158.08 81,614 -2.94(-1.83%)
May 23, 2012 154.96 161.85 152.01 161.02 112,220 +4.23(+2.70%)
May 22, 2012 162.58 163.87 154.86 156.79 113,768 -3.49(-2.18%)
May 21, 2012 158.26 162.49 156.24 160.28 130,685 +2.39(+1.51%)
May 18, 2012 158.91 163.59 157.07 157.90 93,526 -0.92(-0.58%)
May 17, 2012 162.77 164.97 158.59 158.81 102,334 -3.31(-2.04%)
May 16, 2012 165.16 169.57 161.80 162.12 90,562 -2.39(-1.45%)
May 15, 2012 165.62 168.00 163.32 164.51 152,747 -1.19(-0.72%)
May 14, 2012 168.47 168.83 165.06 165.71 104,782 -5.15(-3.01%)
May 11, 2012 169.48 174.81 167.45 170.85 74,532 -0.64(-0.37%)
May 10, 2012 170.95 174.81 169.75 171.50 63,087 +1.75(+1.03%)
May 09, 2012 168.74 172.78 166.44 169.75 96,642 -1.56(-0.91%)
May 08, 2012 170.12 171.96 165.16 171.31 133,468 -1.29(-0.75%)
May 07, 2012 165.89 175.45 165.34 172.60 116,133 +0.83(+0.48%)
May 04, 2012 172.88 175.73 168.39 171.77 100,603 -3.49(-1.99%)
May 03, 2012 177.66 178.48 173.89 175.27 140,138 -1.93(-1.09%)
May 02, 2012 175.17 178.02 174.07 177.20 73,650 -0.55(-0.31%)
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.