Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.