Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Oil and Gas (NY: NOG )

37.25 +1.08 (+2.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 115.90 121.40 114.81 115.90 442 -2.08(-1.76%)
Jun 29, 2010 125.74 125.74 116.35 117.97 69,739 -13.27(-10.11%)
Jun 25, 2010 131.24 132.06 126.01 131.24 90,076 +6.95(+5.59%)
Jun 24, 2010 124.29 125.01 119.96 124.29 24 +0.72(+0.58%)
Jun 23, 2010 124.20 126.19 120.59 123.57 29,137 -0.90(-0.72%)
Jun 22, 2010 124.47 130.25 123.34 124.47 118 -3.25(-2.54%)
Jun 21, 2010 128.81 134.04 127.27 127.72 85,587 +0.72(+0.57%)
Jun 18, 2010 127.00 128.08 125.01 127.00 60,930 +0.63(+0.50%)
Jun 17, 2010 126.37 128.81 126.01 126.37 23 -1.90(-1.48%)
Jun 16, 2010 127.72 129.71 125.65 128.26 44,559 +0.72(+0.57%)
Jun 15, 2010 127.54 130.16 126.19 127.54 206 +1.08(+0.86%)
Jun 14, 2010 134.67 134.85 125.47 126.46 51,929 -3.52(-2.71%)
Jun 11, 2010 127.63 129.98 124.38 129.98 36,458 +2.26(+1.77%)
Jun 10, 2010 127.72 128.56 123.12 127.72 191 +6.05(+4.97%)
Jun 09, 2010 121.04 126.91 120.23 121.67 73,901 +1.26(+1.05%)
Jun 08, 2010 120.05 123.75 116.62 120.41 44,923 +1.17(+0.98%)
Jun 07, 2010 129.35 129.35 118.61 119.24 64,882 -4.69(-3.79%)
Jun 04, 2010 123.93 136.21 121.86 123.93 66,483 -12.19(-8.95%)
Jun 03, 2010 136.12 136.75 125.74 136.12 23 +5.96(+4.58%)
Jun 02, 2010 130.16 131.78 119.15 130.16 44,436 +9.66(+8.01%)
Jun 01, 2010 120.50 130.07 119.51 120.50 167 -9.75(-7.48%)
May 28, 2010 130.25 134.94 127.09 130.25 91,775 -1.62(-1.23%)
May 27, 2010 125.74 132.32 124.83 131.87 54,622 +11.55(+9.60%)
May 26, 2010 120.32 126.73 119.51 120.32 168 +5.05(+4.38%)
May 25, 2010 109.31 115.45 105.79 115.27 70,658 +1.72(+1.51%)
May 24, 2010 114.09 116.44 112.83 113.55 40,348 +0.09(+0.08%)
May 21, 2010 110.12 120.14 106.15 113.46 141,918 +1.80(+1.62%)
May 20, 2010 110.39 116.08 108.77 111.66 114,622 -6.41(-5.43%)
May 19, 2010 119.24 121.40 114.18 118.06 70,053 -2.53(-2.10%)
May 18, 2010 127.18 129.98 119.51 120.59 67,446 -2.98(-2.41%)
May 17, 2010 128.72 130.88 122.22 123.57 82,948 -6.23(-4.80%)
May 14, 2010 129.80 138.28 126.73 129.80 81,696 -8.21(-5.95%)
May 13, 2010 142.71 143.97 135.48 138.01 93,161 -5.96(-4.14%)
May 12, 2010 140.54 146.59 140.54 143.97 70,298 +3.25(+2.31%)
May 11, 2010 143.25 145.38 140.45 140.72 67,861 +2.71(+1.96%)
May 10, 2010 135.39 138.19 134.40 138.01 92,608 +13.54(+10.88%)
May 07, 2010 126.37 130.34 120.50 124.47 98,893 -7.27(-5.52%)
May 06, 2010 131.74 144.42 117.97 131.74 11 -13.49(-9.29%)
May 05, 2010 147.58 150.74 142.16 145.23 61,680 -6.50(-4.28%)
May 04, 2010 153.18 154.53 147.94 151.73 66,049 -4.15(-2.66%)
May 03, 2010 148.21 155.97 148.21 155.88 91,224 +9.12(+6.21%)
Apr 30, 2010 147.22 149.38 143.79 146.77 129,806 -0.90(-0.61%)
Apr 29, 2010 150.83 150.83 143.34 147.67 63,446 +0.18(+0.12%)
Apr 28, 2010 151.19 151.19 143.25 147.49 55,172 -2.53(-1.69%)
Apr 27, 2010 152.09 155.25 147.02 150.02 42,749 -2.80(-1.83%)
Apr 26, 2010 153.72 156.06 150.65 152.81 53,113 -1.72(-1.11%)
Apr 23, 2010 155.97 155.97 151.91 154.53 58,639 -0.99(-0.64%)
Apr 22, 2010 151.37 155.62 147.13 155.52 46,318 +1.81(+1.17%)
Apr 21, 2010 156.25 157.15 151.82 153.72 47,902 -1.90(-1.22%)
Apr 20, 2010 150.92 157.33 150.47 155.61 66 +5.78(+3.86%)
Apr 19, 2010 149.47 151.55 146.95 149.84 94,879 -2.26(-1.48%)
Apr 16, 2010 149.56 152.18 144.96 152.09 183,527 +0.45(+0.30%)
Apr 15, 2010 139.00 154.35 135.39 151.64 685,368 +11.91(+8.53%)
Apr 14, 2010 142.62 145.23 139.00 139.73 116,880 -2.80(-1.96%)
Apr 13, 2010 147.58 148.84 141.71 142.53 163,342 -7.22(-4.82%)
Apr 12, 2010 148.21 155.34 146.13 149.75 133,985 -5.05(-3.27%)
Apr 09, 2010 150.83 156.43 150.11 154.80 103,848 +5.87(+3.94%)
Apr 08, 2010 147.58 150.65 139.82 148.93 164,156 -1.62(-1.08%)
Apr 07, 2010 158.86 160.40 141.71 150.56 184,266 -8.21(-5.17%)
Apr 06, 2010 159.68 162.47 154.35 158.77 116,403 +3.88(+2.51%)
Apr 05, 2010 153.18 160.22 153.18 154.89 163,910 +4.15(+2.75%)
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.