Northern Oil and Gas (NY: NOG )

13.28 USD -0.06 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 146.90 148.70 138.00 139.20 359,363 -14.30(-9.32%)
Feb 27, 2014 156.30 159.10 152.60 153.50 102,696 -3.80(-2.42%)
Feb 26, 2014 160.00 160.10 154.90 157.30 45,579 -2.30(-1.44%)
Feb 25, 2014 162.20 162.20 157.10 159.60 48,602 -3.10(-1.91%)
Feb 24, 2014 158.40 163.10 157.60 162.70 96,416 +5.10(+3.24%)
Feb 21, 2014 158.90 159.90 154.36 157.60 49,339 -0.30(-0.19%)
Feb 20, 2014 155.40 161.40 154.60 157.90 94,143 +2.20(+1.41%)
Feb 19, 2014 157.70 158.70 155.30 155.70 43,888 -2.00(-1.27%)
Feb 18, 2014 154.60 160.00 153.80 157.70 51,007 +4.10(+2.67%)
Feb 14, 2014 146.10 153.60 153.60 153.60 59,620 -0.30(-0.19%)
Feb 13, 2014 149.90 155.00 149.00 153.90 57,548 +2.40(+1.58%)
Feb 12, 2014 149.80 153.40 149.20 151.50 63,106 +2.30(+1.54%)
Feb 11, 2014 146.20 150.80 145.40 149.20 67,306 +2.70(+1.84%)
Feb 10, 2014 148.90 148.90 144.40 146.50 55,372 -2.20(-1.48%)
Feb 07, 2014 147.50 149.50 145.40 148.70 76,985 +2.20(+1.50%)
Feb 06, 2014 144.80 147.80 141.80 146.50 55,499 +2.20(+1.52%)
Feb 05, 2014 146.30 147.50 141.70 144.30 82,635 -2.20(-1.50%)
Feb 04, 2014 143.30 147.80 143.20 146.50 99,444 +3.50(+2.45%)
Feb 03, 2014 145.20 146.50 140.10 143.00 80,660 -2.40(-1.65%)
Jan 31, 2014 142.00 147.20 140.10 145.40 86,637 -1.60(-1.09%)
Jan 30, 2014 150.60 153.20 144.45 147.00 107,262 -2.00(-1.34%)
Jan 29, 2014 149.80 151.60 147.40 149.00 62,371 -2.30(-1.52%)
Jan 28, 2014 150.20 154.05 147.00 151.30 117,859 +1.60(+1.07%)
Jan 27, 2014 154.40 154.40 147.21 149.70 118,029 -4.90(-3.17%)
Jan 24, 2014 152.20 155.60 150.30 154.60 174,150 +1.30(+0.85%)
Jan 23, 2014 150.80 153.60 150.15 153.30 136,591 +2.30(+1.52%)
Jan 22, 2014 145.50 151.40 142.80 151.00 92,673 +5.90(+4.07%)
Jan 21, 2014 142.00 145.10 140.70 145.10 47,424 +4.10(+2.91%)
Jan 17, 2014 145.70 141.00 141.00 141.00 55,710 -4.60(-3.16%)
Jan 16, 2014 138.90 146.40 138.90 145.60 73,017 +5.30(+3.78%)
Jan 15, 2014 139.50 140.30 136.80 140.30 100,873 +0.80(+0.57%)
Jan 14, 2014 137.00 140.30 136.50 139.50 28,584 +2.70(+1.97%)
Jan 13, 2014 139.20 140.30 135.40 136.80 100,017 -3.30(-2.36%)
Jan 10, 2014 141.90 142.40 139.10 140.10 70,992 -1.40(-0.99%)
Jan 09, 2014 145.50 147.10 139.40 141.50 101,287 -2.90(-2.01%)
Jan 08, 2014 141.20 145.80 140.70 144.40 123,666 +2.50(+1.76%)
Jan 07, 2014 140.20 143.60 140.20 141.90 40,517 +2.00(+1.43%)
Jan 06, 2014 143.10 144.60 139.30 139.90 76,046 -2.90(-2.03%)
Jan 03, 2014 144.80 145.30 141.60 142.80 51,947 -2.10(-1.45%)
Jan 02, 2014 149.50 152.10 142.10 144.90 128,562 -5.80(-3.85%)
Dec 31, 2013 149.10 150.70 150.70 150.70 53,350 +1.80(+1.21%)
Dec 30, 2013 151.70 152.99 148.90 148.90 52,973 -2.80(-1.85%)
Dec 27, 2013 150.50 151.90 147.70 151.70 40,088 +1.70(+1.13%)
Dec 26, 2013 151.80 151.96 148.00 150.00 44,374 -0.90(-0.60%)
Dec 24, 2013 150.80 151.90 149.80 150.90 20,422 -0.30(-0.20%)
Dec 23, 2013 151.50 155.20 150.40 151.20 49,308 +0.40(+0.27%)
Dec 20, 2013 148.50 153.50 146.90 150.80 145,281 +1.20(+0.80%)
Dec 19, 2013 147.50 150.00 146.30 149.60 58,648 +1.60(+1.08%)
Dec 18, 2013 150.10 150.20 144.00 148.00 65,701 +0.80(+0.54%)
Dec 17, 2013 150.60 151.10 145.00 147.20 54,100 -3.70(-2.45%)
Dec 16, 2013 150.30 151.50 147.70 150.90 106,281 +2.70(+1.82%)
Dec 13, 2013 147.90 150.60 146.50 148.20 58,793 +0.40(+0.27%)
Dec 12, 2013 147.70 149.10 144.60 147.80 67,767 -0.60(-0.40%)
Dec 11, 2013 148.20 149.50 145.60 148.40 137,595 +0.80(+0.54%)
Dec 10, 2013 143.50 152.50 143.00 147.60 141,861 +6.10(+4.31%)
Dec 09, 2013 144.00 144.30 139.70 141.50 98,391 -2.80(-1.94%)
Dec 06, 2013 155.50 157.00 143.10 144.30 230,275 -9.70(-6.30%)
Dec 05, 2013 157.70 159.80 151.40 154.00 118,020 -4.50(-2.84%)
Dec 04, 2013 157.30 163.00 157.10 158.50 68,820 +1.20(+0.76%)
Dec 03, 2013 160.80 165.30 156.60 157.30 88,555 -3.80(-2.36%)
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.