Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 190.72 191.45 184.86 187.21 87,249 -1.08(-0.58%)
Mar 29, 2012 186.66 190.09 183.14 188.29 108,073 -0.72(-0.38%)
Mar 28, 2012 189.82 190.91 180.89 189.01 178,213 -2.44(-1.27%)
Mar 27, 2012 197.50 198.58 189.64 191.45 112,856 -6.32(-3.20%)
Mar 26, 2012 198.76 201.20 195.15 197.77 90,542 +2.53(+1.29%)
Mar 23, 2012 191.81 196.23 190.82 195.24 111,296 +2.71(+1.41%)
Mar 22, 2012 195.87 196.14 190.63 192.53 107,406 -5.87(-2.96%)
Mar 21, 2012 199.84 200.38 197.13 198.40 139,186 -0.72(-0.36%)
Mar 20, 2012 204.81 204.81 198.85 199.12 211,576 -0.54(-0.27%)
Mar 19, 2012 202.55 203.00 196.41 199.66 106,776 -0.09(-0.05%)
Mar 16, 2012 205.08 205.08 197.68 199.75 147,427 +1.26(+0.64%)
Mar 15, 2012 201.38 203.45 197.04 198.49 124,274 -3.07(-1.52%)
Mar 14, 2012 205.98 207.60 200.65 201.56 84,994 -4.78(-2.32%)
Mar 13, 2012 207.15 208.87 203.72 206.34 113,153 +0.54(+0.26%)
Mar 12, 2012 210.94 210.94 203.63 205.80 74,493 -4.87(-2.31%)
Mar 09, 2012 199.57 213.56 199.57 210.67 141,862 +1.90(+0.91%)
Mar 08, 2012 204.26 210.53 204.26 208.78 114,163 +1.35(+0.65%)
Mar 07, 2012 203.09 208.33 200.65 207.42 110,809 +4.69(+2.32%)
Mar 06, 2012 202.28 203.72 197.77 202.73 133,401 -3.70(-1.79%)
Mar 05, 2012 204.99 209.05 203.09 206.43 126,697 -0.54(-0.26%)
Mar 02, 2012 211.31 211.94 204.81 206.97 189,038 -4.87(-2.30%)
Mar 01, 2012 210.76 219.07 209.14 211.85 272,372 -2.17(-1.01%)
Feb 29, 2012 231.43 231.97 205.80 214.01 329,639 -12.82(-5.65%)
Feb 28, 2012 235.31 235.31 223.49 226.83 166,548 -6.95(-2.97%)
Feb 27, 2012 229.09 236.58 225.66 233.78 161,223 +2.80(+1.21%)
Feb 24, 2012 225.12 232.97 223.49 230.98 129,249 +7.04(+3.14%)
Feb 23, 2012 220.24 225.66 214.37 223.94 113,768 +3.52(+1.60%)
Feb 22, 2012 217.35 220.87 214.56 220.42 105,055 +2.53(+1.16%)
Feb 21, 2012 219.97 221.87 216.45 217.89 94,614 -0.45(-0.21%)
Feb 17, 2012 222.14 223.13 215.73 218.35 88,082 -1.72(-0.78%)
Feb 16, 2012 211.40 221.05 208.96 220.06 134,958 +8.58(+4.05%)
Feb 15, 2012 216.63 218.44 210.76 211.49 187,910 -2.80(-1.31%)
Feb 14, 2012 212.75 214.65 208.51 214.28 155,255 +0.90(+0.42%)
Feb 13, 2012 212.03 215.28 208.51 213.38 128,723 +4.96(+2.38%)
Feb 10, 2012 213.56 213.56 207.51 208.42 153,178 -9.21(-4.23%)
Feb 09, 2012 221.78 221.78 208.06 217.62 201,221 -2.17(-0.99%)
Feb 08, 2012 229.18 229.27 218.80 219.79 183,974 -8.12(-3.56%)
Feb 07, 2012 227.28 232.07 224.85 227.91 86,907 -3.25(-1.41%)
Feb 06, 2012 227.37 232.16 223.22 231.16 57,689 +3.25(+1.43%)
Feb 03, 2012 230.08 231.97 227.46 227.91 107,508 +2.71(+1.20%)
Feb 02, 2012 224.30 230.53 222.23 225.21 72,928 +1.99(+0.89%)
Feb 01, 2012 225.93 227.82 220.15 223.22 164,622 -2.44(-1.08%)
Jan 31, 2012 231.43 234.59 221.59 225.66 114,656 -2.44(-1.07%)
Jan 30, 2012 237.12 237.12 227.28 228.09 127,184 -10.56(-4.43%)
Jan 27, 2012 234.68 241.81 232.88 238.66 117,704 +2.08(+0.88%)
Jan 26, 2012 246.42 252.74 236.13 236.58 148,183 -7.76(-3.18%)
Jan 25, 2012 237.84 248.04 235.13 244.34 150,077 +6.68(+2.81%)
Jan 24, 2012 232.79 238.38 230.62 237.66 104,044 +3.07(+1.31%)
Jan 23, 2012 225.66 235.59 225.66 234.59 96,891 +8.57(+3.79%)
Jan 20, 2012 238.93 239.11 221.23 226.02 180,090 -13.90(-5.79%)
Jan 19, 2012 235.22 240.55 234.59 239.92 127,435 +5.24(+2.23%)
Jan 18, 2012 228.09 235.68 227.55 234.68 133,866 +6.95(+3.05%)
Jan 17, 2012 225.12 230.08 223.13 227.73 67,206 +6.50(+2.94%)
Jan 13, 2012 220.96 221.50 216.63 221.23 69,567 -0.90(-0.41%)
Jan 12, 2012 227.73 232.70 221.32 222.14 97,452 -5.96(-2.61%)
Jan 11, 2012 222.32 230.98 222.32 228.09 80,980 -0.90(-0.39%)
Jan 10, 2012 227.10 230.89 225.12 229.00 92,087 +7.67(+3.47%)
Jan 09, 2012 220.96 227.19 217.08 221.32 83,268 +2.71(+1.24%)
Jan 06, 2012 230.08 230.08 218.62 218.62 102,806 -8.67(-3.81%)
Jan 05, 2012 227.55 229.72 219.07 227.28 142,278 -4.87(-2.10%)
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.