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: 7:00 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 (%)
Feb 29, 2012 231.43 231.97 205.80 214.01 329,639 -12.82(-5.65%)
Feb 28, 2012 235.31 235.31 223.49 226.83 166,548 -6.95(-2.97%)
Feb 27, 2012 229.09 236.58 225.66 233.78 161,223 +2.80(+1.21%)
Feb 24, 2012 225.12 232.97 223.49 230.98 129,249 +7.04(+3.14%)
Feb 23, 2012 220.24 225.66 214.37 223.94 113,768 +3.52(+1.60%)
Feb 22, 2012 217.35 220.87 214.56 220.42 105,055 +2.53(+1.16%)
Feb 21, 2012 219.97 221.87 216.45 217.89 94,614 -0.45(-0.21%)
Feb 17, 2012 222.14 223.13 215.73 218.35 88,082 -1.72(-0.78%)
Feb 16, 2012 211.40 221.05 208.96 220.06 134,958 +8.58(+4.05%)
Feb 15, 2012 216.63 218.44 210.76 211.49 187,910 -2.80(-1.31%)
Feb 14, 2012 212.75 214.65 208.51 214.28 155,255 +0.90(+0.42%)
Feb 13, 2012 212.03 215.28 208.51 213.38 128,723 +4.96(+2.38%)
Feb 10, 2012 213.56 213.56 207.51 208.42 153,178 -9.21(-4.23%)
Feb 09, 2012 221.78 221.78 208.06 217.62 201,221 -2.17(-0.99%)
Feb 08, 2012 229.18 229.27 218.80 219.79 183,974 -8.12(-3.56%)
Feb 07, 2012 227.28 232.07 224.85 227.91 86,907 -3.25(-1.41%)
Feb 06, 2012 227.37 232.16 223.22 231.16 57,689 +3.25(+1.43%)
Feb 03, 2012 230.08 231.97 227.46 227.91 107,508 +2.71(+1.20%)
Feb 02, 2012 224.30 230.53 222.23 225.21 72,928 +1.99(+0.89%)
Feb 01, 2012 225.93 227.82 220.15 223.22 164,622 -2.44(-1.08%)
Jan 31, 2012 231.43 234.59 221.59 225.66 114,656 -2.44(-1.07%)
Jan 30, 2012 237.12 237.12 227.28 228.09 127,184 -10.56(-4.43%)
Jan 27, 2012 234.68 241.81 232.88 238.66 117,704 +2.08(+0.88%)
Jan 26, 2012 246.42 252.74 236.13 236.58 148,183 -7.76(-3.18%)
Jan 25, 2012 237.84 248.04 235.13 244.34 150,077 +6.68(+2.81%)
Jan 24, 2012 232.79 238.38 230.62 237.66 104,044 +3.07(+1.31%)
Jan 23, 2012 225.66 235.59 225.66 234.59 96,891 +8.57(+3.79%)
Jan 20, 2012 238.93 239.11 221.23 226.02 180,090 -13.90(-5.79%)
Jan 19, 2012 235.22 240.55 234.59 239.92 127,435 +5.24(+2.23%)
Jan 18, 2012 228.09 235.68 227.55 234.68 133,866 +6.95(+3.05%)
Jan 17, 2012 225.12 230.08 223.13 227.73 67,206 +6.50(+2.94%)
Jan 13, 2012 220.96 221.50 216.63 221.23 69,567 -0.90(-0.41%)
Jan 12, 2012 227.73 232.70 221.32 222.14 97,452 -5.96(-2.61%)
Jan 11, 2012 222.32 230.98 222.32 228.09 80,980 -0.90(-0.39%)
Jan 10, 2012 227.10 230.89 225.12 229.00 92,087 +7.67(+3.47%)
Jan 09, 2012 220.96 227.19 217.08 221.32 83,268 +2.71(+1.24%)
Jan 06, 2012 230.08 230.08 218.62 218.62 102,806 -8.67(-3.81%)
Jan 05, 2012 227.55 229.72 219.07 227.28 142,278 -4.87(-2.10%)
Jan 04, 2012 227.37 232.97 222.50 232.16 85,756 +15.71(+7.26%)
Dec 30, 2011 213.92 218.71 213.56 216.45 48,496 +1.89(+0.88%)
Dec 29, 2011 215.10 217.44 210.31 214.56 63,314 +3.43(+1.62%)
Dec 28, 2011 215.10 219.43 209.25 211.12 56,672 -8.75(-3.98%)
Dec 27, 2011 212.66 222.50 210.49 219.88 42,630 +1.89(+0.87%)
Dec 23, 2011 218.25 219.79 215.91 217.99 30,618 +1.72(+0.79%)
Dec 21, 2011 210.85 217.89 207.33 216.27 65,156 +3.52(+1.66%)
Dec 20, 2011 201.56 216.45 200.65 212.75 133,477 +17.15(+8.77%)
Dec 19, 2011 205.44 208.24 194.52 195.60 72,448 -8.30(-4.07%)
Dec 16, 2011 203.54 205.71 199.21 203.90 122,569 +3.07(+1.53%)
Dec 15, 2011 201.47 205.35 196.32 200.84 107,737 +4.60(+2.35%)
Dec 14, 2011 209.95 211.94 195.42 196.23 143,137 -17.51(-8.19%)
Dec 13, 2011 219.61 224.84 210.49 213.74 119,589 -2.71(-1.25%)
Dec 12, 2011 219.43 220.33 208.51 216.45 119,186 -8.85(-3.93%)
Dec 09, 2011 218.16 227.37 216.63 225.30 79,344 +6.59(+3.01%)
Dec 08, 2011 229.45 230.80 217.26 218.71 80,766 -12.09(-5.24%)
Dec 07, 2011 229.00 236.58 225.84 230.80 99,355 -2.44(-1.04%)
Dec 06, 2011 228.64 236.94 223.04 233.24 126,487 +4.87(+2.13%)
Dec 05, 2011 225.12 231.71 222.23 228.37 149,830 +9.39(+4.29%)
Dec 02, 2011 233.96 233.96 218.44 218.98 157,791 -3.43(-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.