Skip to main content

Northern Oil and Gas (NY: NOG )

39.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 153.39 153.85 149.07 152.01 86,683 -4.32(-2.76%)
Jan 30, 2013 157.99 160.28 155.69 156.33 110,244 -1.19(-0.76%)
Jan 29, 2013 158.08 159.73 156.29 157.53 76,172 -1.10(-0.70%)
Jan 28, 2013 158.54 159.92 157.62 158.63 44,732 -0.46(-0.29%)
Jan 25, 2013 159.09 159.92 156.79 159.09 32,587 +0.37(+0.23%)
Jan 24, 2013 159.46 160.84 156.89 158.72 36,276 -0.09(-0.06%)
Jan 23, 2013 159.55 161.30 156.87 158.81 49,965 -1.56(-0.97%)
Jan 22, 2013 160.01 160.38 157.07 160.38 65,510 -0.09(-0.06%)
Jan 18, 2013 159.73 160.47 157.80 160.47 49,428 +1.47(+0.92%)
Jan 17, 2013 159.55 160.65 157.71 159.00 41,853 +0.46(+0.29%)
Jan 16, 2013 157.80 159.00 155.78 158.54 37,224 +0.83(+0.52%)
Jan 15, 2013 156.06 157.99 155.27 157.71 42,955 +1.47(+0.94%)
Jan 14, 2013 156.24 158.49 154.40 156.24 48,429 -0.64(-0.41%)
Jan 11, 2013 159.09 159.09 154.31 156.88 72,057 -1.65(-1.04%)
Jan 10, 2013 159.83 160.38 156.88 158.54 51,385 -0.09(-0.06%)
Jan 09, 2013 157.90 159.46 156.88 158.63 40,620 +1.75(+1.11%)
Jan 08, 2013 157.16 158.45 156.33 156.88 55,332 -0.28(-0.17%)
Jan 07, 2013 156.61 157.90 156.06 157.16 59,947 -0.83(-0.52%)
Jan 04, 2013 157.53 158.82 155.78 157.99 37,322 +2.21(+1.42%)
Jan 03, 2013 157.80 160.19 154.31 155.78 55,425 -1.19(-0.76%)
Jan 02, 2013 155.51 157.44 153.48 156.98 90,334 +2.39(+1.55%)
Dec 31, 2012 148.06 155.14 148.06 154.59 71,070 +5.61(+3.76%)
Dec 28, 2012 148.52 151.09 147.79 148.98 48,655 -1.19(-0.80%)
Dec 27, 2012 155.32 155.41 147.14 150.18 85,736 -4.69(-3.03%)
Dec 26, 2012 156.15 157.80 154.31 154.86 44,217 -1.19(-0.77%)
Dec 24, 2012 153.48 156.24 153.48 156.06 30,457 -1.84(-1.16%)
Dec 21, 2012 154.40 158.45 151.83 157.90 177,407 +0.92(+0.59%)
Dec 20, 2012 156.15 157.07 153.12 156.98 51,884 +1.66(+1.07%)
Dec 19, 2012 155.78 157.07 152.67 155.32 51,100 -0.37(-0.24%)
Dec 18, 2012 150.73 156.06 150.27 155.69 47,565 +5.24(+3.48%)
Dec 17, 2012 150.82 151.09 148.34 150.45 75,729 +1.19(+0.80%)
Dec 14, 2012 149.07 151.37 147.69 149.26 54,840 +0.74(+0.49%)
Dec 13, 2012 152.66 152.66 148.52 148.52 61,422 -4.04(-2.65%)
Dec 12, 2012 153.85 154.31 151.46 152.56 66,662 -0.18(-0.12%)
Dec 11, 2012 152.56 155.14 151.65 152.75 66,866 +1.10(+0.73%)
Dec 10, 2012 150.73 154.31 149.90 151.65 120,567 +0.46(+0.30%)
Dec 07, 2012 149.53 152.66 148.07 151.19 72,415 +2.30(+1.54%)
Dec 06, 2012 147.97 149.72 145.31 148.89 71,392 +0.37(+0.25%)
Dec 05, 2012 146.04 150.27 145.58 148.52 87,167 +2.76(+1.89%)
Dec 04, 2012 144.38 148.71 144.38 145.76 66,090 +1.47(+1.02%)
Nov 30, 2012 142.55 146.13 142.27 144.29 72,696 +1.56(+1.10%)
Nov 29, 2012 140.89 143.74 139.88 142.73 81,128 +3.68(+2.64%)
Nov 28, 2012 134.55 139.06 134.00 139.06 73,056 +3.12(+2.30%)
Nov 27, 2012 137.22 140.25 135.84 135.93 71,344 -1.98(-1.43%)
Nov 26, 2012 137.22 139.42 136.11 137.91 43,690 -0.32(-0.23%)
Nov 23, 2012 136.94 139.88 136.48 138.23 20,418 +1.75(+1.28%)
Nov 21, 2012 136.57 138.32 134.83 136.48 65,874 +0.18(+0.13%)
Nov 20, 2012 136.57 137.58 134.37 136.30 80,230 -1.19(-0.87%)
Nov 19, 2012 135.65 139.42 135.38 137.49 86,360 +4.23(+3.18%)
Nov 16, 2012 130.32 133.72 128.21 133.26 104,099 +3.67(+2.83%)
Nov 15, 2012 127.47 130.42 126.19 129.59 90,902 +1.19(+0.93%)
Nov 14, 2012 131.06 131.52 126.37 128.39 154,996 -3.77(-2.85%)
Nov 13, 2012 128.67 133.36 128.67 132.16 66,419 +2.02(+1.55%)
Nov 12, 2012 133.82 134.18 129.41 130.14 87,575 -3.40(-2.55%)
Nov 09, 2012 133.26 137.40 131.15 133.54 78,608 -0.55(-0.41%)
Nov 08, 2012 139.70 141.81 133.26 134.09 104,778 -4.23(-3.06%)
Nov 07, 2012 143.28 143.28 136.94 138.32 86,532 -7.81(-5.35%)
Nov 06, 2012 145.26 147.05 142.46 146.13 52,132 +1.84(+1.27%)
Nov 05, 2012 141.08 145.12 140.43 144.29 60,777 +3.12(+2.21%)
Nov 02, 2012 144.02 144.02 140.71 141.17 60,489 -2.20(-1.54%)
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.