Northern Oil and Gas (NY: NOG )

20.55 USD -1.59 (-7.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 237.00 242.30 236.60 239.80 43,774 +2.10(+0.88%)
Dec 29, 2011 238.30 240.90 233.00 237.70 57,149 +3.80(+1.62%)
Dec 28, 2011 238.30 243.10 231.83 233.90 51,154 -9.70(-3.98%)
Dec 27, 2011 235.60 246.50 233.20 243.60 38,479 +2.10(+0.87%)
Dec 23, 2011 241.80 243.50 239.20 241.50 27,637 +1.90(+0.79%)
Dec 21, 2011 233.60 241.40 229.70 239.60 58,812 +3.90(+1.65%)
Dec 20, 2011 223.30 239.80 222.30 235.70 120,480 +19.00(+8.77%)
Dec 19, 2011 227.60 230.70 215.50 216.70 65,394 -9.20(-4.07%)
Dec 16, 2011 225.50 227.90 220.70 225.90 110,634 +3.40(+1.53%)
Dec 15, 2011 223.20 227.50 217.50 222.50 97,247 +5.10(+2.35%)
Dec 14, 2011 232.60 234.80 216.50 217.40 129,199 -19.40(-8.19%)
Dec 13, 2011 243.30 249.10 233.20 236.80 107,944 -3.00(-1.25%)
Dec 12, 2011 243.10 244.10 231.00 239.80 107,581 -9.80(-3.93%)
Dec 09, 2011 241.70 251.90 240.00 249.60 71,618 +7.30(+3.01%)
Dec 08, 2011 254.20 255.70 240.70 242.30 72,901 -13.40(-5.24%)
Dec 07, 2011 253.70 262.10 250.20 255.70 89,680 -2.70(-1.04%)
Dec 06, 2011 253.30 262.50 247.10 258.40 114,171 +5.40(+2.13%)
Dec 05, 2011 249.40 256.70 246.20 253.00 135,241 +10.40(+4.29%)
Dec 02, 2011 259.20 259.20 242.00 242.60 142,426 -3.80(-1.54%)
Dec 01, 2011 244.00 253.60 241.00 246.40 142,590 +1.50(+0.61%)
Nov 30, 2011 240.80 245.80 236.70 244.90 110,235 +15.90(+6.94%)
Nov 29, 2011 224.50 230.80 219.00 229.00 95,726 +7.00(+3.15%)
Nov 28, 2011 222.50 222.50 215.00 222.00 85,446 +16.60(+8.08%)
Nov 25, 2011 210.00 215.03 204.30 205.40 33,755 -6.70(-3.16%)
Nov 23, 2011 222.50 223.00 210.40 212.10 109,941 -14.80(-6.52%)
Nov 22, 2011 229.50 233.00 222.30 226.90 75,750 -1.30(-0.57%)
Nov 21, 2011 224.50 230.80 216.00 228.20 123,527 +0.80(+0.35%)
Nov 18, 2011 232.70 233.79 226.00 227.40 76,738 -1.10(-0.48%)
Nov 17, 2011 237.30 241.40 225.50 228.50 115,098 -8.80(-3.71%)
Nov 16, 2011 230.40 250.90 230.00 237.30 180,038 +4.10(+1.76%)
Nov 15, 2011 229.60 237.30 227.30 233.20 77,970 +1.40(+0.60%)
Nov 14, 2011 237.40 244.40 228.60 231.80 95,193 -4.00(-1.70%)
Nov 11, 2011 227.10 235.80 225.40 235.80 189,712 +11.90(+5.31%)
Nov 10, 2011 232.80 234.80 213.60 223.90 216,898 -2.20(-0.97%)
Nov 09, 2011 259.90 259.90 224.60 226.10 321,467 -42.30(-15.76%)
Nov 08, 2011 274.20 277.00 267.60 268.40 225,051 -1.10(-0.41%)
Nov 07, 2011 265.00 271.80 262.00 269.50 159,364 +2.70(+1.01%)
Nov 04, 2011 249.20 267.50 249.20 266.80 139,254 +10.50(+4.10%)
Nov 03, 2011 246.05 257.50 233.00 256.30 159,325 +19.60(+8.28%)
Nov 02, 2011 232.50 240.90 227.80 236.70 86,639 +9.00(+3.95%)
Nov 01, 2011 228.60 234.30 221.00 227.70 121,915 -14.00(-5.79%)
Oct 31, 2011 235.30 246.50 234.00 241.70 76,566 -4.60(-1.87%)
Oct 28, 2011 245.70 254.20 241.90 246.30 85,282 -2.80(-1.12%)
Oct 27, 2011 227.10 250.00 225.80 249.10 233,161 +26.30(+11.80%)
Oct 26, 2011 216.40 223.10 209.10 222.80 94,574 +9.60(+4.50%)
Oct 25, 2011 224.40 226.70 212.50 213.20 94,061 -11.30(-5.03%)
Oct 24, 2011 218.80 225.00 218.80 224.50 114,823 +4.60(+2.09%)
Oct 21, 2011 218.50 224.90 215.00 219.90 96,266 +6.30(+2.95%)
Oct 20, 2011 214.10 218.00 206.40 213.60 62,432 -0.50(-0.23%)
Oct 19, 2011 217.80 224.80 212.25 214.10 77,716 -5.00(-2.28%)
Oct 18, 2011 212.00 221.60 203.40 219.10 124,439 +9.50(+4.53%)
Oct 17, 2011 210.10 216.00 208.20 209.60 133,484 +0.90(+0.43%)
Oct 14, 2011 197.30 209.70 197.30 208.70 75,137 +12.80(+6.53%)
Oct 13, 2011 195.00 197.00 189.60 195.90 68,976 -0.70(-0.36%)
Oct 12, 2011 206.90 207.59 195.30 196.60 108,867 -4.30(-2.14%)
Oct 11, 2011 196.60 204.20 195.20 200.90 82,848 -0.10(-0.05%)
Oct 10, 2011 193.20 206.00 192.50 201.00 94,191 +13.10(+6.97%)
Oct 07, 2011 194.80 194.80 182.00 187.90 151,305 -3.70(-1.93%)
Oct 06, 2011 194.50 195.00 185.20 191.60 161,001 -5.50(-2.79%)
Oct 05, 2011 202.60 204.70 193.00 197.10 123,879 -10.50(-5.06%)
Oct 04, 2011 175.20 209.50 165.00 207.60 208,094 +29.00(+16.24%)
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.