Skip to main content

Northern Oil and Gas (NY: NOG )

39.68 +0.66 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 149.90 152.11 146.41 149.44 127,484 -0.92(-0.61%)
Apr 29, 2010 153.58 153.58 145.95 150.36 62,312 +0.18(+0.12%)
Apr 28, 2010 153.94 153.94 145.86 150.18 54,185 -2.57(-1.68%)
Apr 27, 2010 154.86 158.08 149.70 152.75 41,985 -2.85(-1.83%)
Apr 26, 2010 156.52 158.91 153.39 155.60 52,163 -1.75(-1.11%)
Apr 23, 2010 158.81 158.81 154.68 157.34 57,590 -1.01(-0.64%)
Apr 22, 2010 154.13 158.46 149.81 158.35 45,489 +1.84(+1.17%)
Apr 21, 2010 159.09 160.01 154.59 156.52 47,045 -1.93(-1.22%)
Apr 20, 2010 153.67 160.19 153.21 158.45 65 +5.88(+3.86%)
Apr 19, 2010 152.20 154.31 149.62 152.56 93,182 -2.30(-1.48%)
Apr 16, 2010 152.29 154.96 147.60 154.86 180,244 +0.46(+0.30%)
Apr 15, 2010 141.54 157.16 137.86 154.40 673,109 +12.13(+8.53%)
Apr 14, 2010 145.21 147.88 141.54 142.27 114,790 -2.85(-1.96%)
Apr 13, 2010 150.27 151.55 144.29 145.12 160,420 -7.35(-4.82%)
Apr 12, 2010 150.91 158.17 148.80 152.47 131,588 -5.15(-3.27%)
Apr 09, 2010 153.58 159.27 152.84 157.62 101,991 +5.97(+3.94%)
Apr 08, 2010 150.27 153.39 142.37 151.65 161,220 -1.65(-1.08%)
Apr 07, 2010 161.76 163.32 144.29 153.30 180,970 -8.36(-5.17%)
Apr 06, 2010 162.58 165.43 157.16 161.66 114,321 +3.95(+2.51%)
Apr 05, 2010 155.97 163.13 155.97 157.71 160,978 +4.23(+2.75%)
Apr 01, 2010 147.51 153.48 153.48 153.48 183,305 +7.81(+5.36%)
Mar 31, 2010 136.94 149.16 136.94 145.67 212,019 +8.27(+6.02%)
Mar 30, 2010 137.31 139.70 134.00 137.40 96,058 +1.29(+0.94%)
Mar 29, 2010 130.78 137.58 128.67 136.11 102,822 +6.43(+4.96%)
Mar 26, 2010 123.52 129.68 122.42 129.68 91,490 +6.07(+4.91%)
Mar 25, 2010 124.35 126.83 121.68 123.61 72,753 -0.64(-0.52%)
Mar 24, 2010 122.69 124.26 119.57 124.26 39,844 +1.47(+1.20%)
Mar 23, 2010 121.78 123.89 119.66 122.79 32,991 +1.93(+1.60%)
Mar 22, 2010 117.82 120.86 112.59 120.86 44,005 +1.47(+1.23%)
Mar 19, 2010 123.06 123.16 113.14 119.39 82,483 -2.02(-1.67%)
Mar 18, 2010 123.06 124.71 119.66 121.41 56,587 -0.73(-0.60%)
Mar 17, 2010 120.31 124.81 119.57 122.14 50,494 +3.12(+2.63%)
Mar 16, 2010 119.48 120.40 117.18 119.02 18,476 -0.18(-0.15%)
Mar 15, 2010 118.74 119.20 118.65 119.20 35,368 -0.64(-0.54%)
Mar 12, 2010 121.96 122.05 119.20 119.85 32,083 -1.66(-1.36%)
Mar 11, 2010 118.47 121.59 117.46 121.50 49,976 +2.02(+1.69%)
Mar 10, 2010 121.78 122.88 118.01 119.48 82,265 -2.57(-2.11%)
Mar 09, 2010 123.25 124.07 120.86 122.05 24,669 +0.28(+0.23%)
Mar 08, 2010 123.89 125.08 120.58 121.78 41,578 -1.47(-1.19%)
Mar 05, 2010 121.96 123.25 121.41 123.25 24,576 +1.75(+1.44%)
Mar 04, 2010 121.96 123.61 119.57 121.50 25,602 +1.01(+0.84%)
Mar 03, 2010 121.59 121.59 119.66 120.49 24,026 +0.92(+0.77%)
Mar 02, 2010 118.47 120.77 115.80 119.57 40,317 +3.77(+3.25%)
Mar 01, 2010 114.33 116.54 114.06 115.80 35,140 +2.21(+1.94%)
Feb 26, 2010 113.87 114.29 111.85 113.60 75,549 +0.55(+0.49%)
Feb 25, 2010 107.62 113.32 102.11 113.05 60,603 +1.38(+1.23%)
Feb 24, 2010 111.21 113.96 110.20 111.67 36,062 +0.28(+0.25%)
Feb 23, 2010 110.29 111.58 108.36 111.39 54,241 +0.18(+0.17%)
Feb 22, 2010 113.14 113.69 111.21 111.21 13,787 -1.20(-1.06%)
Feb 19, 2010 115.07 115.07 111.39 112.40 27,732 -2.48(-2.16%)
Feb 18, 2010 113.14 115.89 110.29 114.88 25,400 -0.09(-0.08%)
Feb 17, 2010 118.93 118.93 114.61 114.97 23,577 -0.92(-0.79%)
Feb 16, 2010 118.28 118.28 113.96 115.89 44,094 +2.21(+1.94%)
Feb 12, 2010 112.03 113.69 113.69 113.69 27,386 +0.55(+0.49%)
Feb 11, 2010 111.76 114.42 109.46 113.14 30,745 +2.21(+1.99%)
Feb 10, 2010 108.91 111.30 107.16 110.93 105,768 +5.79(+5.51%)
Feb 09, 2010 103.86 107.07 102.84 105.14 36,687 +2.85(+2.79%)
Feb 08, 2010 102.11 105.60 101.74 102.29 29,279 -0.18(-0.18%)
Feb 05, 2010 99.44 104.04 96.23 102.48 56,000 +0.64(+0.63%)
Feb 04, 2010 107.35 107.35 100.18 101.83 72,038 -6.43(-5.94%)
Feb 03, 2010 107.35 108.63 102.94 108.27 43,328 +1.75(+1.64%)
Feb 02, 2010 101.10 108.08 101.10 106.52 81,260 +5.88(+5.84%)
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.