Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 143.88 145.32 142.44 143.88 204,623 +4.78(+3.44%)
Jun 28, 2012 137.02 140.27 134.94 139.09 110,366 +0.54(+0.39%)
Jun 27, 2012 139.37 140.99 137.47 138.55 110,866 +0.99(+0.72%)
Jun 26, 2012 138.10 139.73 134.85 137.56 121,033 +0.45(+0.33%)
Jun 25, 2012 141.44 141.44 135.39 137.11 88,227 -7.22(-5.00%)
Jun 22, 2012 145.41 147.13 140.54 144.33 161,249 +0.54(+0.38%)
Jun 21, 2012 150.92 152.09 142.07 143.79 203,335 -7.58(-5.01%)
Jun 20, 2012 154.71 155.70 149.84 151.37 179,746 -3.88(-2.50%)
Jun 19, 2012 153.09 156.25 152.72 155.25 110,403 +2.89(+1.90%)
Jun 18, 2012 156.88 157.06 151.55 152.36 119,212 -6.59(-4.15%)
Jun 15, 2012 154.62 159.31 151.91 158.95 131,655 +4.42(+2.86%)
Jun 14, 2012 150.65 155.25 148.21 154.53 88,021 +4.69(+3.13%)
Jun 13, 2012 153.63 156.52 148.75 149.84 74,816 -4.24(-2.75%)
Jun 12, 2012 152.91 154.62 148.93 154.08 65,069 +3.16(+2.09%)
Jun 11, 2012 159.13 161.66 150.92 150.92 75,342 -5.24(-3.35%)
Jun 08, 2012 155.79 162.11 152.27 156.16 89,326 +0.36(+0.23%)
Jun 07, 2012 164.55 166.08 155.25 155.79 112,754 -4.33(-2.71%)
Jun 06, 2012 157.96 162.83 156.97 160.13 94,862 +4.33(+2.78%)
Jun 05, 2012 150.56 156.52 150.56 155.79 92,224 +4.33(+2.86%)
Jun 04, 2012 150.11 153.72 146.77 151.46 149,621 +1.35(+0.90%)
Jun 01, 2012 156.79 156.97 150.11 150.11 157,017 -11.73(-7.25%)
May 31, 2012 159.76 163.83 153.40 161.84 139,633 +1.62(+1.01%)
May 30, 2012 161.84 163.46 158.95 160.22 60,716 -5.96(-3.59%)
May 29, 2012 160.94 168.25 160.04 166.17 116,279 +7.49(+4.72%)
May 25, 2012 153.54 160.22 153.54 158.68 122,358 +3.43(+2.21%)
May 24, 2012 158.68 159.76 152.18 155.25 83,101 -2.89(-1.83%)
May 23, 2012 152.18 158.95 149.29 158.14 114,264 +4.15(+2.70%)
May 22, 2012 159.68 160.94 152.09 153.99 115,840 -3.43(-2.18%)
May 21, 2012 155.43 159.59 153.45 157.42 133,065 +2.35(+1.51%)
May 18, 2012 156.06 160.67 154.26 155.07 95,230 -0.90(-0.58%)
May 17, 2012 159.85 162.02 155.75 155.97 104,197 -3.25(-2.04%)
May 16, 2012 162.20 166.53 158.91 159.22 92,211 -2.35(-1.45%)
May 15, 2012 162.65 165.00 160.40 161.57 155,529 -1.17(-0.72%)
May 14, 2012 165.45 165.81 162.11 162.74 106,691 -5.06(-3.01%)
May 11, 2012 166.44 171.68 164.46 167.80 75,890 -0.63(-0.37%)
May 10, 2012 167.89 171.68 166.72 168.43 64,236 +1.72(+1.03%)
May 09, 2012 165.72 169.69 163.47 166.72 98,402 -1.53(-0.91%)
May 08, 2012 167.08 168.88 162.20 168.25 135,899 -1.26(-0.75%)
May 07, 2012 162.92 172.31 162.38 169.51 118,248 +0.81(+0.48%)
May 04, 2012 169.78 172.58 165.38 168.70 102,436 -3.43(-1.99%)
May 03, 2012 174.48 175.29 170.78 172.13 142,691 -1.90(-1.09%)
May 02, 2012 172.04 174.84 170.96 174.03 74,992 -0.54(-0.31%)
May 01, 2012 176.28 180.71 173.85 174.57 130,142 -1.17(-0.67%)
Apr 30, 2012 175.74 177.37 171.59 175.74 72,434 +0.00(+0.00%)
Apr 27, 2012 178.18 179.53 173.76 175.74 64,645 -1.99(-1.12%)
Apr 26, 2012 176.19 180.53 174.93 177.73 68,656 +1.08(+0.61%)
Apr 25, 2012 175.56 177.64 172.40 176.64 82,306 +3.52(+2.03%)
Apr 24, 2012 173.12 175.92 171.59 173.12 56,903 -0.09(-0.05%)
Apr 23, 2012 175.65 175.65 170.42 173.21 171,112 -5.33(-2.98%)
Apr 20, 2012 180.89 182.42 176.91 178.54 145,022 -0.09(-0.05%)
Apr 19, 2012 175.74 178.72 173.94 178.63 183,074 +3.52(+2.01%)
Apr 18, 2012 175.83 177.37 173.76 175.11 89,271 -1.80(-1.02%)
Apr 17, 2012 172.76 177.91 171.41 176.91 139,806 +5.42(+3.16%)
Apr 16, 2012 180.89 181.84 169.06 171.50 249,579 -8.49(-4.71%)
Apr 13, 2012 185.40 185.40 179.62 179.98 98,855 -4.97(-2.68%)
Apr 12, 2012 180.25 186.75 179.62 184.95 95,321 +5.42(+3.02%)
Apr 11, 2012 181.61 184.68 178.18 179.53 116,255 +0.99(+0.56%)
Apr 10, 2012 182.87 184.14 175.29 178.54 154,523 -3.97(-2.18%)
Apr 09, 2012 184.95 185.13 178.99 182.51 112,054 +0.27(+0.15%)
Apr 05, 2012 183.32 186.39 180.62 182.24 80,229 -1.17(-0.64%)
Apr 04, 2012 187.39 188.92 182.78 183.41 122,491 -7.40(-3.88%)
Apr 03, 2012 189.01 191.99 187.21 190.82 94,277 +0.90(+0.48%)
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.