Northern Oil and Gas (NY: NOG )

18.87 USD -0.34 (-1.77%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 150.80 151.50 141.40 142.20 76,208 -8.50(-5.64%)
Sep 29, 2014 147.80 151.50 145.80 150.70 40,447 +1.50(+1.01%)
Sep 26, 2014 148.30 152.10 145.90 149.20 49,695 +1.20(+0.81%)
Sep 25, 2014 150.90 151.50 147.00 148.00 126,056 -3.50(-2.31%)
Sep 24, 2014 147.60 153.10 144.50 151.50 100,314 +3.90(+2.64%)
Sep 23, 2014 146.70 151.70 146.70 147.60 99,518 -0.40(-0.27%)
Sep 22, 2014 150.50 151.00 144.90 148.00 86,973 -3.60(-2.37%)
Sep 19, 2014 154.00 155.90 151.60 151.60 121,881 -1.60(-1.04%)
Sep 18, 2014 160.50 161.00 152.50 153.20 105,983 -7.00(-4.37%)
Sep 17, 2014 165.80 165.80 160.00 160.20 81,049 -5.20(-3.14%)
Sep 16, 2014 159.90 166.30 159.90 165.40 76,776 +4.80(+2.99%)
Sep 15, 2014 158.30 162.30 155.60 160.60 66,163 +2.40(+1.52%)
Sep 12, 2014 161.80 162.40 157.10 158.20 53,641 -3.50(-2.16%)
Sep 11, 2014 157.30 162.70 155.20 161.70 68,991 +2.80(+1.76%)
Sep 10, 2014 156.50 159.50 153.60 158.90 57,112 +1.60(+1.02%)
Sep 09, 2014 159.60 161.30 155.70 157.30 79,619 -2.20(-1.38%)
Sep 08, 2014 162.50 162.50 158.00 159.50 48,377 -4.10(-2.51%)
Sep 05, 2014 160.00 163.90 160.00 163.60 50,194 +3.20(+2.00%)
Sep 04, 2014 167.20 167.40 159.80 160.40 49,598 -6.70(-4.01%)
Sep 03, 2014 168.10 169.50 165.70 167.10 98,235 +0.40(+0.24%)
Sep 02, 2014 169.20 170.00 164.60 166.70 60,840 -1.80(-1.07%)
Aug 29, 2014 167.70 168.50 168.50 168.50 54,060 +1.40(+0.84%)
Aug 28, 2014 166.60 167.90 165.80 167.10 31,441 -0.60(-0.36%)
Aug 27, 2014 166.80 168.50 165.10 167.70 60,038 +1.70(+1.02%)
Aug 26, 2014 167.70 169.40 166.00 166.00 67,453 -1.10(-0.66%)
Aug 25, 2014 165.80 167.80 165.70 167.10 70,160 +2.10(+1.27%)
Aug 22, 2014 166.30 167.30 163.50 165.00 36,573 -2.10(-1.26%)
Aug 21, 2014 163.70 167.70 160.90 167.10 76,021 +3.10(+1.89%)
Aug 20, 2014 163.80 164.90 160.90 164.00 92,541 -0.10(-0.06%)
Aug 19, 2014 161.30 165.40 161.30 164.10 61,096 +2.40(+1.48%)
Aug 18, 2014 161.00 162.30 159.10 161.70 63,245 +1.80(+1.13%)
Aug 15, 2014 157.50 160.00 154.80 159.90 71,330 +4.00(+2.57%)
Aug 14, 2014 160.80 161.35 154.60 155.90 97,238 -4.40(-2.74%)
Aug 13, 2014 163.10 163.10 159.50 160.30 100,488 -1.80(-1.11%)
Aug 12, 2014 159.10 167.30 159.10 162.10 140,865 -5.00(-2.99%)
Aug 11, 2014 164.30 170.90 161.60 167.10 162,263 +2.80(+1.70%)
Aug 08, 2014 165.90 170.00 160.60 164.30 232,273 +5.50(+3.46%)
Aug 07, 2014 163.00 163.00 157.40 158.80 116,570 -2.80(-1.73%)
Aug 06, 2014 157.40 161.70 155.20 161.60 124,922 +3.60(+2.28%)
Aug 05, 2014 159.00 159.00 154.90 158.00 159,040 -2.40(-1.50%)
Aug 04, 2014 157.90 161.90 154.70 160.40 85,914 +3.60(+2.30%)
Aug 01, 2014 159.40 160.00 152.50 156.80 134,974 -4.10(-2.55%)
Jul 31, 2014 157.70 163.70 157.50 160.90 108,773 +1.60(+1.00%)
Jul 30, 2014 160.20 161.70 158.20 159.30 53,905 +0.30(+0.19%)
Jul 29, 2014 156.60 160.00 156.20 159.00 65,383 +2.10(+1.34%)
Jul 28, 2014 159.20 160.10 154.70 156.90 57,045 -2.60(-1.63%)
Jul 25, 2014 159.90 161.20 158.50 159.50 64,954 -2.60(-1.60%)
Jul 24, 2014 162.30 163.20 160.40 162.10 56,239 +0.00(+0.00%)
Jul 23, 2014 164.40 164.40 158.50 162.10 47,107 +1.70(+1.06%)
Jul 22, 2014 155.40 160.50 155.40 160.40 66,456 +2.90(+1.84%)
Jul 21, 2014 159.70 160.90 157.40 157.50 57,010 -3.40(-2.11%)
Jul 18, 2014 158.40 161.10 157.60 160.90 60,224 +1.40(+0.88%)
Jul 17, 2014 163.70 163.70 157.90 159.50 87,477 -1.90(-1.18%)
Jul 16, 2014 156.30 162.10 156.30 161.40 54,963 +4.40(+2.80%)
Jul 15, 2014 163.50 164.50 156.80 157.00 83,578 -7.40(-4.50%)
Jul 14, 2014 162.90 166.90 160.35 164.40 162,998 +3.00(+1.86%)
Jul 11, 2014 166.90 166.90 161.10 161.40 98,330 -6.10(-3.64%)
Jul 10, 2014 166.20 168.30 164.00 167.50 139,979 -1.70(-1.00%)
Jul 09, 2014 166.70 169.90 164.50 169.20 80,839 +2.80(+1.68%)
Jul 08, 2014 161.30 166.40 160.60 166.40 100,315 +4.20(+2.59%)
Jul 07, 2014 164.70 165.24 161.50 162.20 57,567 -2.10(-1.28%)
Jul 03, 2014 164.60 164.30 164.30 164.30 21,750 +0.20(+0.12%)
Jul 02, 2014 164.90 167.60 163.85 164.10 68,709 -0.80(-0.49%)
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.