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 (%)
Apr 30, 2014 139.33 141.90 137.40 141.81 78,055 +1.38(+0.98%)
Apr 29, 2014 138.69 142.00 135.95 140.43 51,288 +3.03(+2.21%)
Apr 28, 2014 138.23 139.42 136.25 137.40 74,183 +0.18(+0.13%)
Apr 25, 2014 139.70 140.07 135.47 137.22 82,099 -4.13(-2.93%)
Apr 24, 2014 138.87 141.54 137.95 141.35 95,871 +2.94(+2.12%)
Apr 23, 2014 138.87 140.62 137.40 138.41 68,817 -1.10(-0.79%)
Apr 22, 2014 139.61 140.71 136.66 139.51 60,419 -0.09(-0.07%)
Apr 21, 2014 139.15 142.18 137.77 139.61 86,277 +1.10(+0.80%)
Apr 17, 2014 135.29 138.50 138.50 138.50 53,717 +2.48(+1.82%)
Apr 16, 2014 138.32 138.32 135.29 136.02 42,730 -0.64(-0.47%)
Apr 15, 2014 133.63 137.77 132.99 136.66 62,835 +3.03(+2.27%)
Apr 14, 2014 132.25 134.74 130.51 133.63 40,553 +3.22(+2.47%)
Apr 11, 2014 128.76 132.35 128.76 130.42 49,182 +0.18(+0.14%)
Apr 10, 2014 133.45 134.92 128.58 130.23 71,872 -3.58(-2.68%)
Apr 09, 2014 132.90 134.28 130.23 133.82 53,038 +1.93(+1.46%)
Apr 08, 2014 128.21 132.62 127.47 131.89 84,362 +3.40(+2.65%)
Apr 07, 2014 134.00 134.00 126.56 128.49 105,219 -5.70(-4.25%)
Apr 04, 2014 135.19 139.05 132.62 134.18 110,624 +0.64(+0.48%)
Apr 03, 2014 133.63 136.30 133.03 133.54 44,555 -0.37(-0.27%)
Apr 02, 2014 132.62 134.37 131.06 133.91 53,906 +1.01(+0.76%)
Apr 01, 2014 134.92 136.57 131.98 132.90 96,777 -1.47(-1.09%)
Mar 31, 2014 133.82 135.29 132.07 134.37 50,102 +1.19(+0.90%)
Mar 28, 2014 129.68 133.45 129.68 133.17 69,180 +3.49(+2.69%)
Mar 27, 2014 128.85 132.99 128.21 129.68 99,006 +1.38(+1.07%)
Mar 26, 2014 132.07 133.17 128.30 128.30 70,117 -2.67(-2.03%)
Mar 25, 2014 129.22 133.26 129.13 130.97 130,706 +4.23(+3.34%)
Mar 24, 2014 125.55 127.75 124.62 126.74 95,785 +2.94(+2.38%)
Mar 21, 2014 124.35 125.27 123.61 123.80 145,822 -0.18(-0.15%)
Mar 20, 2014 120.77 124.17 119.66 123.98 66,553 +2.76(+2.27%)
Mar 19, 2014 122.51 123.89 121.04 121.22 105,457 -1.75(-1.42%)
Mar 18, 2014 125.08 126.00 122.33 122.97 360,087 -2.30(-1.83%)
Mar 17, 2014 125.36 128.03 123.98 125.27 55,756 -0.18(-0.15%)
Mar 14, 2014 123.52 126.46 123.34 125.45 47,920 +1.66(+1.34%)
Mar 13, 2014 123.61 124.81 121.41 123.80 102,721 +0.28(+0.22%)
Mar 12, 2014 121.68 125.18 120.96 123.52 97,145 +1.01(+0.83%)
Mar 11, 2014 126.83 128.39 122.15 122.51 89,548 -3.86(-3.05%)
Mar 10, 2014 126.83 127.93 125.45 126.37 47,512 -0.73(-0.58%)
Mar 07, 2014 129.96 130.51 126.83 127.11 60,521 -1.93(-1.50%)
Mar 06, 2014 129.13 130.60 127.75 129.04 44,003 -0.09(-0.07%)
Mar 05, 2014 130.60 131.06 128.67 129.13 53,122 -1.84(-1.40%)
Mar 04, 2014 126.56 131.89 126.19 130.97 132,927 +5.24(+4.17%)
Mar 03, 2014 127.93 128.72 125.45 125.73 207,784 -2.21(-1.72%)
Feb 28, 2014 135.01 136.66 126.83 127.93 391,009 -13.14(-9.32%)
Feb 27, 2014 143.65 146.22 140.25 141.08 111,740 -3.49(-2.42%)
Feb 26, 2014 147.05 147.14 142.36 144.57 49,593 -2.11(-1.44%)
Feb 25, 2014 149.07 149.07 144.38 146.68 52,882 -2.85(-1.91%)
Feb 24, 2014 145.58 149.90 144.84 149.53 104,906 +4.69(+3.24%)
Feb 21, 2014 146.04 146.96 141.86 144.84 53,684 -0.28(-0.19%)
Feb 20, 2014 142.82 148.34 142.09 145.12 102,433 +2.02(+1.41%)
Feb 19, 2014 144.94 145.86 142.73 143.10 47,753 -1.84(-1.27%)
Feb 18, 2014 142.09 147.05 141.35 144.94 55,499 +3.77(+2.67%)
Feb 14, 2014 134.28 141.17 141.17 141.17 64,870 -0.27(-0.19%)
Feb 13, 2014 137.77 142.46 136.94 141.44 62,616 +2.20(+1.58%)
Feb 12, 2014 137.68 140.99 137.12 139.24 68,663 +2.11(+1.54%)
Feb 11, 2014 134.37 138.59 133.63 137.12 73,233 +2.48(+1.84%)
Feb 10, 2014 136.85 136.85 132.71 134.64 60,248 -2.02(-1.48%)
Feb 07, 2014 135.56 137.40 133.63 136.66 83,765 +2.02(+1.50%)
Feb 06, 2014 133.08 135.84 130.32 134.64 60,386 +2.02(+1.52%)
Feb 05, 2014 134.46 135.56 130.23 132.62 89,912 -2.02(-1.50%)
Feb 04, 2014 131.70 135.84 131.61 134.64 108,201 +3.22(+2.45%)
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.