Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 204.58 210.67 196.32 199.93 205,754 -1.35(-0.67%)
Jun 29, 2011 196.14 205.17 192.89 201.29 219,811 +6.95(+3.58%)
Jun 28, 2011 180.80 198.58 180.80 194.34 246,232 +13.36(+7.38%)
Jun 27, 2011 173.03 182.15 168.34 180.98 138,978 +6.77(+3.89%)
Jun 24, 2011 171.68 175.47 169.97 174.21 269,884 +2.71(+1.58%)
Jun 23, 2011 161.48 172.40 152.91 171.50 379,667 +7.04(+4.28%)
Jun 22, 2011 163.28 167.17 162.56 164.46 166,747 +0.27(+0.17%)
Jun 21, 2011 160.58 165.00 159.85 164.19 163,025 +5.14(+3.23%)
Jun 20, 2011 158.77 159.13 157.69 159.04 209,648 -4.06(-2.49%)
Jun 17, 2011 165.27 168.34 160.76 163.10 235,560 -1.99(-1.20%)
Jun 16, 2011 174.93 175.20 161.30 165.09 280,770 -8.30(-4.79%)
Jun 15, 2011 169.97 183.77 168.07 173.40 482,382 +2.62(+1.53%)
Jun 14, 2011 168.61 171.86 166.53 170.78 129,110 +3.88(+2.33%)
Jun 13, 2011 170.06 172.04 160.31 166.90 199,914 -2.98(-1.75%)
Jun 10, 2011 168.43 174.12 164.01 169.88 269,097 +0.63(+0.37%)
Jun 09, 2011 164.46 169.24 161.93 169.24 200,836 +8.21(+5.10%)
Jun 08, 2011 162.65 173.40 160.22 161.03 381,029 +3.43(+2.18%)
Jun 07, 2011 155.16 160.67 150.11 157.60 237,862 +3.88(+2.52%)
Jun 06, 2011 160.67 161.21 151.82 153.72 213,908 -4.69(-2.96%)
Jun 03, 2011 162.92 168.07 157.24 158.41 304,955 -21.66(-12.03%)
May 24, 2011 179.80 183.32 176.28 180.07 228,028 +3.52(+1.99%)
May 23, 2011 181.43 181.43 174.66 176.55 215,005 -10.56(-5.64%)
May 20, 2011 181.88 189.78 177.37 187.12 182,713 +3.97(+2.17%)
May 19, 2011 189.10 190.09 181.88 183.14 179,992 -3.88(-2.08%)
May 18, 2011 168.43 187.03 166.99 187.03 346,426 +19.59(+11.70%)
May 17, 2011 174.84 175.29 167.08 167.44 335,040 -8.48(-4.82%)
May 16, 2011 178.99 185.22 175.47 175.92 230,697 -5.15(-2.84%)
May 13, 2011 182.60 187.12 180.16 181.07 288,960 -1.17(-0.64%)
May 12, 2011 183.96 189.64 180.53 182.24 412,322 -4.78(-2.56%)
May 11, 2011 192.17 192.89 179.53 187.03 511,925 -5.96(-3.09%)
May 10, 2011 197.13 201.47 176.10 192.98 971,780 +0.54(+0.28%)
May 09, 2011 185.31 194.25 184.50 192.44 416,431 +8.39(+4.56%)
May 06, 2011 180.80 192.17 179.26 184.05 306,166 +5.33(+2.98%)
May 05, 2011 181.88 186.75 172.76 178.72 535,516 -7.67(-4.12%)
May 04, 2011 198.49 198.49 184.77 186.39 409,819 -14.44(-7.19%)
May 03, 2011 211.40 211.76 191.99 200.84 222,926 -11.28(-5.32%)
May 02, 2011 212.03 213.29 211.76 212.12 258,274 -2.35(-1.09%)
Apr 29, 2011 214.92 216.36 210.40 214.46 219,339 +1.44(+0.68%)
Apr 28, 2011 224.57 226.65 208.15 213.02 346,995 -9.30(-4.18%)
Apr 27, 2011 230.44 230.62 218.89 222.32 315,636 -7.31(-3.18%)
Apr 26, 2011 224.66 232.97 221.69 229.63 367,940 +5.24(+2.33%)
Apr 25, 2011 214.65 228.37 211.49 224.39 410,771 +8.21(+3.80%)
Apr 21, 2011 213.47 217.17 208.06 216.18 143,329 +2.35(+1.10%)
Apr 20, 2011 213.56 216.45 207.51 213.83 323,920 +5.60(+2.69%)
Apr 19, 2011 200.65 211.12 199.03 208.24 254,357 +8.75(+4.39%)
Apr 18, 2011 206.79 207.06 196.59 199.48 400,352 -11.37(-5.39%)
Apr 15, 2011 214.28 217.53 210.49 210.85 234,262 -3.25(-1.52%)
Apr 14, 2011 219.07 219.07 210.85 214.10 214,939 -6.05(-2.75%)
Apr 13, 2011 216.09 221.78 212.57 220.15 268,221 +7.67(+3.61%)
Apr 12, 2011 216.81 216.99 208.96 212.48 230,884 -8.75(-3.96%)
Apr 11, 2011 236.58 238.29 218.35 221.23 170,533 -12.73(-5.44%)
Apr 08, 2011 234.14 238.66 232.61 233.96 228,412 +3.97(+1.73%)
Apr 07, 2011 218.71 230.17 216.36 229.99 294,997 +11.92(+5.46%)
Apr 06, 2011 232.43 234.32 216.54 218.07 366,202 -13.36(-5.77%)
Apr 05, 2011 227.46 231.88 227.46 231.43 179,212 +1.35(+0.59%)
Apr 04, 2011 231.71 231.97 223.40 230.08 323,480 -4.60(-1.96%)
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.