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 (%)
Mar 31, 2010 136.94 149.16 136.94 145.67 212,019 +8.27(+6.02%)
Mar 30, 2010 137.31 139.70 134.00 137.40 96,058 +1.29(+0.94%)
Mar 29, 2010 130.78 137.58 128.67 136.11 102,822 +6.43(+4.96%)
Mar 26, 2010 123.52 129.68 122.42 129.68 91,490 +6.07(+4.91%)
Mar 25, 2010 124.35 126.83 121.68 123.61 72,753 -0.64(-0.52%)
Mar 24, 2010 122.69 124.26 119.57 124.26 39,844 +1.47(+1.20%)
Mar 23, 2010 121.78 123.89 119.66 122.79 32,991 +1.93(+1.60%)
Mar 22, 2010 117.82 120.86 112.59 120.86 44,005 +1.47(+1.23%)
Mar 19, 2010 123.06 123.16 113.14 119.39 82,483 -2.02(-1.67%)
Mar 18, 2010 123.06 124.71 119.66 121.41 56,587 -0.73(-0.60%)
Mar 17, 2010 120.31 124.81 119.57 122.14 50,494 +3.12(+2.63%)
Mar 16, 2010 119.48 120.40 117.18 119.02 18,476 -0.18(-0.15%)
Mar 15, 2010 118.74 119.20 118.65 119.20 35,368 -0.64(-0.54%)
Mar 12, 2010 121.96 122.05 119.20 119.85 32,083 -1.66(-1.36%)
Mar 11, 2010 118.47 121.59 117.46 121.50 49,976 +2.02(+1.69%)
Mar 10, 2010 121.78 122.88 118.01 119.48 82,265 -2.57(-2.11%)
Mar 09, 2010 123.25 124.07 120.86 122.05 24,669 +0.28(+0.23%)
Mar 08, 2010 123.89 125.08 120.58 121.78 41,578 -1.47(-1.19%)
Mar 05, 2010 121.96 123.25 121.41 123.25 24,576 +1.75(+1.44%)
Mar 04, 2010 121.96 123.61 119.57 121.50 25,602 +1.01(+0.84%)
Mar 03, 2010 121.59 121.59 119.66 120.49 24,026 +0.92(+0.77%)
Mar 02, 2010 118.47 120.77 115.80 119.57 40,317 +3.77(+3.25%)
Mar 01, 2010 114.33 116.54 114.06 115.80 35,140 +2.21(+1.94%)
Feb 26, 2010 113.87 114.29 111.85 113.60 75,549 +0.55(+0.49%)
Feb 25, 2010 107.62 113.32 102.11 113.05 60,603 +1.38(+1.23%)
Feb 24, 2010 111.21 113.96 110.20 111.67 36,062 +0.28(+0.25%)
Feb 23, 2010 110.29 111.58 108.36 111.39 54,241 +0.18(+0.17%)
Feb 22, 2010 113.14 113.69 111.21 111.21 13,787 -1.20(-1.06%)
Feb 19, 2010 115.07 115.07 111.39 112.40 27,732 -2.48(-2.16%)
Feb 18, 2010 113.14 115.89 110.29 114.88 25,400 -0.09(-0.08%)
Feb 17, 2010 118.93 118.93 114.61 114.97 23,577 -0.92(-0.79%)
Feb 16, 2010 118.28 118.28 113.96 115.89 44,094 +2.21(+1.94%)
Feb 12, 2010 112.03 113.69 113.69 113.69 27,386 +0.55(+0.49%)
Feb 11, 2010 111.76 114.42 109.46 113.14 30,745 +2.21(+1.99%)
Feb 10, 2010 108.91 111.30 107.16 110.93 105,768 +5.79(+5.51%)
Feb 09, 2010 103.86 107.07 102.84 105.14 36,687 +2.85(+2.79%)
Feb 08, 2010 102.11 105.60 101.74 102.29 29,279 -0.18(-0.18%)
Feb 05, 2010 99.44 104.04 96.23 102.48 56,000 +0.64(+0.63%)
Feb 04, 2010 107.35 107.35 100.18 101.83 72,038 -6.43(-5.94%)
Feb 03, 2010 107.35 108.63 102.94 108.27 43,328 +1.75(+1.64%)
Feb 02, 2010 101.10 108.08 101.10 106.52 81,260 +5.88(+5.84%)
Feb 01, 2010 102.29 103.12 99.81 100.64 66,822 -0.92(-0.90%)
Jan 29, 2010 104.77 106.02 99.08 101.56 81,470 -2.30(-2.21%)
Jan 28, 2010 107.99 108.17 103.86 103.86 57,856 -3.12(-2.92%)
Jan 27, 2010 106.61 107.07 104.22 106.98 37,410 -0.18(-0.17%)
Jan 26, 2010 110.47 111.67 105.97 107.16 45,246 -4.23(-3.80%)
Jan 25, 2010 110.20 111.48 105.97 111.39 49,028 +1.93(+1.76%)
Jan 22, 2010 110.29 110.93 107.07 109.46 47,553 -1.75(-1.57%)
Jan 21, 2010 116.26 116.26 109.83 111.21 80,745 -2.57(-2.26%)
Jan 20, 2010 114.61 115.80 110.29 113.78 25,920 -2.11(-1.82%)
Jan 19, 2010 114.88 118.83 109.28 115.89 33,108 +0.83(+0.72%)
Jan 15, 2010 114.70 115.07 115.07 115.07 73,552 +1.65(+1.46%)
Jan 14, 2010 109.74 113.87 109.74 113.41 41,730 +3.68(+3.35%)
Jan 13, 2010 111.58 111.58 106.43 109.74 20,458 -0.55(-0.50%)
Jan 12, 2010 112.13 112.17 108.54 110.29 39,916 -2.94(-2.60%)
Jan 11, 2010 124.07 125.36 112.03 113.23 69,815 -6.62(-5.52%)
Jan 08, 2010 118.74 121.78 117.73 119.85 37,569 -1.19(-0.99%)
Jan 07, 2010 123.43 125.18 114.24 121.04 74,515 -4.14(-3.30%)
Jan 06, 2010 118.28 127.38 118.28 125.18 78,491 +8.09(+6.91%)
Jan 05, 2010 115.53 117.27 113.23 117.09 26,110 +1.56(+1.35%)
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.