Northern Oil and Gas (NY: NOG )

14.25 USD +0.44 (+3.19%)
Streaming Delayed Price Updated: 8:36 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 277.40 278.70 270.00 272.10 39,067 -4.80(-1.73%)
Dec 30, 2010 278.40 283.25 276.60 276.90 27,825 -1.80(-0.65%)
Dec 29, 2010 270.00 284.30 270.00 278.70 34,289 +7.50(+2.77%)
Dec 28, 2010 273.60 274.00 270.10 271.20 25,784 -0.90(-0.33%)
Dec 27, 2010 273.50 273.50 266.30 272.10 23,625 -1.60(-0.58%)
Dec 23, 2010 275.10 275.50 268.80 273.70 30,592 +1.10(+0.40%)
Dec 22, 2010 275.50 275.50 269.00 272.60 42,582 +1.40(+0.52%)
Dec 21, 2010 267.90 274.80 266.30 271.20 52,393 +4.90(+1.84%)
Dec 20, 2010 254.40 268.80 252.80 266.30 100,195 +14.40(+5.72%)
Dec 17, 2010 249.00 251.90 245.00 251.90 161,165 +1.90(+0.76%)
Dec 16, 2010 250.00 251.70 246.90 250.00 56,801 +0.00(+0.00%)
Dec 15, 2010 248.60 253.20 247.50 250.00 79,381 +0.20(+0.08%)
Dec 14, 2010 252.80 255.40 248.60 249.80 46,382 -1.00(-0.40%)
Dec 13, 2010 252.40 261.50 250.10 250.80 69,126 +1.10(+0.44%)
Dec 10, 2010 244.90 251.40 242.50 249.70 87,958 +6.10(+2.50%)
Dec 09, 2010 244.10 247.50 241.50 243.60 66,161 +3.60(+1.50%)
Dec 08, 2010 243.40 244.86 231.20 240.00 87,059 -4.90(-2.00%)
Dec 07, 2010 247.40 249.20 244.00 244.90 52,253 +1.10(+0.45%)
Dec 06, 2010 245.20 248.60 242.20 243.80 60,981 -0.60(-0.25%)
Dec 03, 2010 236.00 247.00 235.00 244.40 68,319 +7.20(+3.04%)
Dec 02, 2010 238.80 239.10 234.00 237.20 60,342 +3.20(+1.37%)
Dec 01, 2010 234.80 238.70 231.50 234.00 107,537 +5.50(+2.41%)
Nov 30, 2010 225.80 232.20 224.51 228.50 67,859 +0.20(+0.09%)
Nov 29, 2010 225.90 229.00 223.10 228.30 54,768 +1.30(+0.57%)
Nov 26, 2010 225.80 227.60 223.40 227.00 22,590 +0.10(+0.04%)
Nov 24, 2010 222.70 226.90 226.90 226.90 61,461 +4.90(+2.21%)
Nov 23, 2010 222.40 226.60 218.70 222.00 70,411 -5.50(-2.42%)
Nov 22, 2010 219.50 228.40 216.90 227.50 123,142 +6.80(+3.08%)
Nov 19, 2010 206.50 220.90 201.60 220.70 530,724 +12.90(+6.21%)
Nov 18, 2010 195.00 210.00 194.70 207.80 122,318 +14.50(+7.50%)
Nov 17, 2010 185.00 193.50 180.00 193.30 163,270 +6.60(+3.54%)
Nov 16, 2010 190.50 190.80 183.50 186.70 63,630 -5.50(-2.86%)
Nov 15, 2010 196.60 198.30 191.00 192.20 49,386 -2.80(-1.44%)
Nov 12, 2010 202.40 203.20 191.10 195.00 52,841 -8.20(-4.04%)
Nov 11, 2010 200.90 204.00 200.21 203.20 36,220 +0.00(+0.00%)
Nov 10, 2010 200.70 203.40 199.50 203.20 42,814 +2.70(+1.35%)
Nov 09, 2010 212.90 213.60 199.10 200.50 66,798 -9.20(-4.39%)
Nov 08, 2010 214.30 219.80 208.80 209.70 59,703 +3.20(+1.55%)
Nov 05, 2010 202.40 207.30 200.40 206.50 75,589 +4.40(+2.18%)
Nov 04, 2010 197.40 202.20 197.30 202.10 73,710 +8.40(+4.34%)
Nov 03, 2010 192.40 193.70 188.60 193.70 44,343 +2.30(+1.20%)
Nov 02, 2010 192.40 195.00 188.90 191.40 30,961 +1.70(+0.90%)
Nov 01, 2010 199.00 199.80 185.30 189.70 50,155 -7.10(-3.61%)
Oct 29, 2010 190.60 198.20 186.00 196.80 45,209 +4.60(+2.39%)
Oct 28, 2010 194.10 196.60 191.40 192.20 35,588 -0.80(-0.41%)
Oct 27, 2010 191.00 193.80 187.30 193.00 25,216 +0.00(+0.00%)
Oct 25, 2010 191.70 195.30 191.10 193.00 75,470 +4.10(+2.17%)
Oct 22, 2010 174.60 190.90 172.10 188.90 129,373 +14.80(+8.50%)
Oct 21, 2010 178.80 181.00 170.70 174.10 45,118 -3.00(-1.69%)
Oct 20, 2010 177.10 183.50 176.20 177.10 37,137 -0.60(-0.34%)
Oct 19, 2010 181.50 185.60 175.70 177.70 52,967 -4.00(-2.20%)
Oct 18, 2010 184.60 184.90 177.40 181.70 55,724 -2.50(-1.36%)
Oct 15, 2010 190.00 190.80 183.50 184.20 50,329 -3.30(-1.76%)
Oct 14, 2010 188.90 188.90 185.50 187.50 25,640 +0.20(+0.11%)
Oct 13, 2010 189.20 190.00 186.30 187.30 45,778 +0.30(+0.16%)
Oct 12, 2010 194.30 195.00 185.40 187.00 57,713 -4.50(-2.35%)
Oct 11, 2010 190.10 195.00 189.90 191.50 42,748 +4.80(+2.57%)
Oct 08, 2010 186.70 188.90 179.10 186.70 51,882 +7.10(+3.95%)
Oct 07, 2010 184.10 184.90 178.20 179.60 87 -2.30(-1.26%)
Oct 06, 2010 182.60 187.30 178.50 181.90 57,678 +0.10(+0.06%)
Oct 05, 2010 179.90 184.35 178.90 181.80 73,404 +5.90(+3.35%)
Oct 04, 2010 179.60 181.30 169.80 175.90 50,653 -3.80(-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.