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

Northern Oil and Gas (NY: NOG )

37.25 +1.08 (+2.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Dec 31, 2010 250.39 251.56 243.71 245.60 43,281 -4.33(-1.73%)
Dec 30, 2010 251.29 255.67 249.67 249.94 30,827 -1.62(-0.65%)
Dec 29, 2010 243.71 256.62 243.71 251.56 37,988 +6.77(+2.77%)
Dec 28, 2010 246.96 247.32 243.80 244.79 28,566 -0.81(-0.33%)
Dec 27, 2010 246.87 246.87 240.37 245.60 26,174 -1.44(-0.58%)
Dec 23, 2010 248.31 248.67 242.63 247.05 33,892 +0.99(+0.40%)
Dec 22, 2010 248.67 248.67 242.81 246.06 47,176 +1.26(+0.52%)
Dec 21, 2010 241.81 248.04 240.37 244.79 58,045 +4.42(+1.84%)
Dec 20, 2010 229.63 242.63 228.18 240.37 111,003 +13.00(+5.72%)
Dec 17, 2010 224.75 227.37 221.14 227.37 178,551 +1.72(+0.76%)
Dec 16, 2010 225.66 227.19 222.86 225.66 62,928 +0.00(+0.00%)
Dec 15, 2010 224.39 228.54 223.40 225.66 87,944 +0.18(+0.08%)
Dec 14, 2010 228.18 230.53 224.39 225.48 51,385 -0.90(-0.40%)
Dec 13, 2010 227.82 236.04 225.75 226.38 76,583 +0.99(+0.44%)
Dec 10, 2010 221.05 226.92 218.89 225.39 97,447 +5.51(+2.50%)
Dec 09, 2010 220.33 223.40 217.99 219.88 73,298 +3.25(+1.50%)
Dec 08, 2010 219.70 221.02 208.69 216.63 96,451 -4.42(-2.00%)
Dec 07, 2010 223.31 224.94 220.24 221.05 57,890 +0.99(+0.45%)
Dec 06, 2010 221.32 224.39 218.62 220.06 67,560 -0.54(-0.25%)
Dec 03, 2010 213.02 222.95 212.12 220.60 75,689 +6.50(+3.04%)
Dec 02, 2010 215.55 215.82 211.22 214.10 66,851 +2.89(+1.37%)
Dec 01, 2010 211.94 215.46 208.96 211.22 119,138 +4.96(+2.41%)
Nov 30, 2010 203.81 209.59 202.65 206.25 75,179 +0.18(+0.09%)
Nov 29, 2010 203.90 206.70 201.38 206.07 60,676 +1.17(+0.57%)
Nov 26, 2010 203.81 205.44 201.65 204.90 25,027 +0.09(+0.04%)
Nov 24, 2010 201.01 204.81 204.81 204.81 68,092 +4.42(+2.21%)
Nov 23, 2010 200.74 204.54 197.41 200.38 78,007 -4.97(-2.42%)
Nov 22, 2010 198.13 206.16 195.78 205.35 136,426 +6.14(+3.08%)
Nov 19, 2010 186.39 199.39 181.97 199.21 587,976 +11.64(+6.21%)
Nov 18, 2010 176.01 189.55 175.74 187.57 135,514 +13.09(+7.50%)
Nov 17, 2010 166.99 174.66 162.47 174.48 180,883 +5.96(+3.53%)
Nov 16, 2010 171.95 172.22 165.63 168.52 70,494 -4.96(-2.86%)
Nov 15, 2010 177.46 178.99 172.40 173.49 54,714 -2.53(-1.44%)
Nov 12, 2010 182.69 183.41 172.49 176.01 58,541 -7.40(-4.04%)
Nov 11, 2010 181.34 184.14 180.72 183.41 40,128 +0.00(+0.00%)
Nov 10, 2010 181.16 183.59 180.07 183.41 47,433 +2.44(+1.35%)
Nov 09, 2010 192.17 192.80 179.71 180.98 74,004 -8.30(-4.39%)
Nov 08, 2010 193.43 198.40 188.47 189.28 66,144 +2.89(+1.55%)
Nov 05, 2010 182.69 187.12 180.89 186.39 83,743 +3.97(+2.18%)
Nov 04, 2010 178.18 182.51 178.09 182.42 81,661 +7.58(+4.34%)
Nov 03, 2010 173.67 174.84 170.24 174.84 49,126 +2.08(+1.20%)
Nov 02, 2010 173.67 176.01 170.51 172.76 34,301 +1.53(+0.90%)
Nov 01, 2010 179.62 180.34 167.26 171.23 55,565 -6.41(-3.61%)
Oct 29, 2010 172.04 178.90 167.89 177.64 50,086 +4.15(+2.39%)
Oct 28, 2010 175.20 177.46 172.76 173.49 39,427 -0.72(-0.41%)
Oct 27, 2010 172.40 174.93 169.06 174.21 27,937 +0.00(+0.00%)
Oct 25, 2010 173.03 176.28 172.49 174.21 83,612 +3.70(+2.17%)
Oct 22, 2010 157.60 172.31 155.34 170.51 143,329 +13.36(+8.50%)
Oct 21, 2010 161.39 163.38 154.08 157.15 49,985 -2.71(-1.69%)
Oct 20, 2010 159.85 165.63 159.04 159.85 41,143 -0.54(-0.34%)
Oct 19, 2010 163.83 167.53 158.59 160.40 58,681 -3.61(-2.20%)
Oct 18, 2010 166.62 166.90 160.13 164.01 61,736 -2.26(-1.36%)
Oct 15, 2010 171.50 172.22 165.63 166.26 55,758 -2.98(-1.76%)
Oct 14, 2010 170.51 170.51 167.44 169.24 28,406 +0.18(+0.11%)
Oct 13, 2010 170.78 171.50 168.16 169.06 50,717 +0.27(+0.16%)
Oct 12, 2010 175.38 176.01 167.35 168.79 63,939 -4.06(-2.35%)
Oct 11, 2010 171.59 176.01 171.41 172.85 47,360 +4.33(+2.57%)
Oct 08, 2010 168.52 170.51 161.66 168.52 57,479 +6.41(+3.95%)
Oct 07, 2010 166.17 166.90 160.85 162.11 96 -2.08(-1.26%)
Oct 06, 2010 164.82 169.06 161.12 164.19 63,900 +0.09(+0.05%)
Oct 05, 2010 162.38 166.40 161.48 164.10 81,322 +5.33(+3.35%)
Oct 04, 2010 162.11 163.65 153.27 158.77 56,117 -3.43(-2.11%)
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.