Skip to main content

Northern Oil and Gas (NY: NOG )

39.39 +0.37 (+0.95%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 144.94 150.45 144.75 147.88 118,352 +1.47(+1.00%)
Jul 30, 2014 147.24 148.61 145.40 146.41 58,652 +0.28(+0.19%)
Jul 29, 2014 143.93 147.05 143.56 146.13 71,141 +1.93(+1.34%)
Jul 28, 2014 146.31 147.14 142.18 144.20 62,068 -2.39(-1.63%)
Jul 25, 2014 146.96 148.15 145.67 146.59 70,674 -2.39(-1.60%)
Jul 24, 2014 149.16 149.99 147.42 148.98 61,191 +0.00(+0.00%)
Jul 23, 2014 151.09 151.09 145.67 148.98 51,255 +1.56(+1.06%)
Jul 22, 2014 142.82 147.51 142.82 147.42 72,308 +2.67(+1.84%)
Jul 21, 2014 146.78 147.88 144.66 144.75 62,031 -3.12(-2.11%)
Jul 18, 2014 145.58 148.06 144.84 147.88 65,528 +1.29(+0.88%)
Jul 17, 2014 150.45 150.45 145.12 146.59 95,180 -1.75(-1.18%)
Jul 16, 2014 143.65 148.98 143.65 148.34 59,803 +4.04(+2.80%)
Jul 15, 2014 150.27 151.19 144.11 144.29 90,938 -6.80(-4.50%)
Jul 14, 2014 149.72 153.39 147.37 151.09 177,351 +2.76(+1.86%)
Jul 11, 2014 153.39 153.39 148.06 148.34 106,989 -5.61(-3.64%)
Jul 10, 2014 152.75 154.68 150.73 153.94 152,306 -1.56(-1.00%)
Jul 09, 2014 153.21 156.15 151.19 155.51 87,957 +2.57(+1.68%)
Jul 08, 2014 148.25 152.93 147.60 152.93 109,149 +3.86(+2.59%)
Jul 07, 2014 151.37 151.87 148.43 149.07 62,636 -1.93(-1.28%)
Jul 03, 2014 151.28 151.00 151.00 151.00 23,665 +0.18(+0.12%)
Jul 02, 2014 151.55 154.04 150.59 150.82 74,760 -0.74(-0.48%)
Jul 01, 2014 150.45 152.48 149.07 151.55 86,148 +1.84(+1.23%)
Jun 30, 2014 147.97 149.90 146.59 149.72 95,926 -0.55(-0.37%)
Jun 27, 2014 148.98 150.36 148.15 150.27 119,871 +0.46(+0.31%)
Jun 26, 2014 149.99 151.55 147.14 149.81 34,227 +0.09(+0.06%)
Jun 25, 2014 146.22 150.54 146.22 149.72 78,977 +2.39(+1.62%)
Jun 24, 2014 155.60 157.16 145.76 147.33 162,677 -9.56(-6.09%)
Jun 23, 2014 158.54 160.19 156.88 156.88 65,447 -0.28(-0.17%)
Jun 20, 2014 156.52 159.46 156.52 157.16 124,918 +0.09(+0.06%)
Jun 19, 2014 155.14 157.07 153.76 157.07 81,231 +2.57(+1.67%)
Jun 18, 2014 150.82 154.86 149.55 154.50 72,432 +3.68(+2.44%)
Jun 17, 2014 150.27 151.37 148.15 150.82 61,942 +0.09(+0.06%)
Jun 16, 2014 151.74 153.67 149.90 150.73 92,716 -0.09(-0.06%)
Jun 13, 2014 147.05 151.09 143.56 150.82 79,479 +4.32(+2.95%)
Jun 12, 2014 142.18 146.68 142.18 146.50 73,414 +5.33(+3.78%)
Jun 11, 2014 140.89 142.46 139.15 141.17 63,376 +0.00(+0.00%)
Jun 10, 2014 140.71 142.18 139.51 141.17 54,649 +0.83(+0.59%)
Jun 06, 2014 139.88 141.26 137.95 140.34 55,133 +1.10(+0.79%)
Jun 05, 2014 138.59 139.33 136.02 139.24 66,972 +0.64(+0.46%)
Jun 04, 2014 138.32 140.16 136.57 138.59 52,860 -0.09(-0.07%)
Jun 03, 2014 137.86 139.42 137.22 138.69 54,031 +0.09(+0.07%)
Jun 02, 2014 140.89 141.81 138.14 138.59 75,721 -1.56(-1.12%)
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%)
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.