Northern Oil and Gas (NY: NOG )

18.87 USD -0.34 (-1.77%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 145.30 148.50 145.20 146.40 77,994 -0.10(-0.07%)
Sep 26, 2013 139.80 147.50 139.70 146.50 149,008 +7.00(+5.02%)
Sep 25, 2013 137.30 141.70 137.00 139.50 90,986 +2.40(+1.75%)
Sep 24, 2013 138.80 139.90 136.30 137.10 70,017 -1.60(-1.15%)
Sep 23, 2013 136.40 138.95 136.00 138.70 41,202 +1.60(+1.17%)
Sep 20, 2013 139.70 139.90 136.10 137.10 91,046 -1.20(-0.87%)
Sep 19, 2013 139.90 141.10 137.00 138.30 51,450 -1.60(-1.14%)
Sep 18, 2013 135.90 141.80 135.00 139.90 92,686 +3.70(+2.72%)
Sep 17, 2013 132.60 136.31 132.50 136.20 50,883 +3.20(+2.41%)
Sep 16, 2013 136.70 135.00 132.80 133.00 61,346 -1.60(-1.19%)
Sep 13, 2013 135.20 135.60 134.00 134.60 31,648 -0.80(-0.59%)
Sep 12, 2013 137.10 137.10 134.20 135.40 41,111 -2.10(-1.53%)
Sep 11, 2013 134.50 137.60 132.90 137.50 88,261 +2.60(+1.93%)
Sep 10, 2013 132.30 135.30 131.40 134.90 83,362 +3.40(+2.59%)
Sep 09, 2013 130.40 133.00 130.00 131.50 62,422 +1.50(+1.15%)
Sep 06, 2013 130.30 131.40 127.80 130.00 49,699 +0.50(+0.39%)
Sep 05, 2013 129.50 131.78 128.50 129.50 55,470 +0.30(+0.23%)
Sep 04, 2013 129.00 129.20 127.10 129.20 99,692 -0.10(-0.08%)
Sep 03, 2013 132.00 132.00 128.50 129.30 63,036 +0.50(+0.39%)
Aug 30, 2013 130.50 131.10 128.80 128.80 78,905 -2.20(-1.68%)
Aug 29, 2013 130.80 132.40 129.60 131.00 60,831 +0.30(+0.23%)
Aug 28, 2013 130.70 133.20 129.50 130.70 53,403 +0.50(+0.38%)
Aug 27, 2013 130.10 132.39 129.50 130.20 70,996 -1.60(-1.21%)
Aug 26, 2013 131.40 132.70 130.00 131.80 65,272 +1.90(+1.46%)
Aug 23, 2013 128.20 131.25 127.30 129.90 112,876 +2.70(+2.12%)
Aug 22, 2013 120.50 127.60 120.50 127.20 141,698 +7.60(+6.35%)
Aug 21, 2013 124.10 124.60 119.60 119.60 95,278 -5.40(-4.32%)
Aug 20, 2013 123.40 126.50 120.80 125.00 107,761 +1.60(+1.30%)
Aug 19, 2013 124.10 124.70 123.00 123.40 112,997 +0.10(+0.08%)
Aug 16, 2013 120.30 123.70 119.50 123.30 124,626 +3.30(+2.75%)
Aug 15, 2013 119.50 120.30 117.95 120.00 119,257 -0.20(-0.17%)
Aug 14, 2013 120.30 122.70 120.00 120.20 101,600 -1.30(-1.07%)
Aug 13, 2013 125.00 125.20 121.00 121.50 104,972 -2.30(-1.86%)
Aug 12, 2013 122.00 125.30 120.20 123.80 93,884 +0.50(+0.41%)
Aug 09, 2013 128.60 132.00 122.10 123.30 238,554 -10.30(-7.71%)
Aug 08, 2013 133.30 133.90 129.39 133.60 131,750 +1.70(+1.29%)
Aug 07, 2013 133.70 136.10 131.60 131.90 83,032 -1.90(-1.42%)
Aug 06, 2013 139.50 139.50 133.40 133.80 115,522 -6.20(-4.43%)
Aug 05, 2013 136.20 140.00 136.20 140.00 73,423 +4.40(+3.24%)
Aug 02, 2013 133.20 137.90 132.91 135.60 59,968 +1.70(+1.27%)
Aug 01, 2013 134.50 134.80 132.20 133.90 80,498 +1.80(+1.36%)
Jul 31, 2013 131.10 133.71 130.00 132.10 57,192 +1.00(+0.76%)
Jul 30, 2013 131.50 131.50 128.00 131.10 54,996 +0.00(+0.00%)
Jul 29, 2013 130.50 132.70 129.70 131.10 57,830 +0.60(+0.46%)
Jul 26, 2013 130.60 131.60 129.51 130.50 31,748 -1.00(-0.76%)
Jul 25, 2013 131.60 133.30 129.10 131.50 66,789 -0.70(-0.53%)
Jul 24, 2013 133.80 133.80 130.00 132.20 77,597 -1.40(-1.05%)
Jul 23, 2013 135.30 136.49 132.60 133.60 54,593 -1.30(-0.96%)
Jul 22, 2013 133.60 137.30 133.60 134.90 86,493 +1.30(+0.97%)
Jul 19, 2013 135.50 135.50 131.40 133.60 102,002 -4.10(-2.98%)
Jul 18, 2013 134.80 137.70 134.30 137.70 77,931 +3.70(+2.76%)
Jul 17, 2013 134.90 136.20 133.80 134.00 50,294 +0.10(+0.07%)
Jul 16, 2013 135.00 135.50 132.00 133.90 55,085 -0.90(-0.67%)
Jul 15, 2013 137.10 138.00 134.50 134.80 55,865 -2.20(-1.61%)
Jul 12, 2013 140.20 140.80 134.80 137.00 83,793 -4.00(-2.84%)
Jul 11, 2013 144.60 144.60 140.50 141.00 87,517 -1.30(-0.91%)
Jul 10, 2013 141.10 144.40 141.10 142.30 64,681 +0.80(+0.57%)
Jul 09, 2013 141.40 141.50 138.30 141.50 68,842 +1.20(+0.86%)
Jul 08, 2013 139.50 142.60 138.60 140.30 55,604 +1.50(+1.08%)
Jul 05, 2013 139.50 139.50 135.00 138.80 39,545 +2.00(+1.46%)
Jul 03, 2013 136.50 137.50 132.50 136.80 23,503 +0.20(+0.15%)
Jul 02, 2013 137.00 138.80 135.20 136.60 45,179 +0.50(+0.37%)
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.