Skip to main content

Northern Oil and Gas (NY: NOG )

36.14 +0.07 (+0.19%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.