Skip to main content

Northern Oil and Gas (NY: NOG )

39.68 +0.66 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 124.07 125.55 120.86 121.04 58,237 -4.14(-3.30%)
May 30, 2013 126.65 127.93 124.17 125.18 40,699 -1.19(-0.95%)
May 29, 2013 126.83 130.23 125.36 126.37 64,381 -2.20(-1.71%)
May 28, 2013 125.91 129.95 125.45 128.58 83,030 +4.59(+3.71%)
May 24, 2013 124.07 125.82 121.87 123.98 64,791 -0.73(-0.59%)
May 23, 2013 125.64 126.74 120.86 124.72 92,642 -2.94(-2.30%)
May 22, 2013 132.90 135.56 126.37 127.66 65,469 -5.42(-4.07%)
May 21, 2013 134.37 135.19 132.16 133.08 59,921 -1.38(-1.02%)
May 20, 2013 130.78 134.92 130.14 134.46 68,600 +3.49(+2.67%)
May 17, 2013 128.49 131.10 127.47 130.97 58,408 +3.77(+2.96%)
May 16, 2013 128.39 129.22 126.56 127.20 47,697 -2.11(-1.63%)
May 15, 2013 128.94 130.14 127.29 129.31 87,010 +2.11(+1.66%)
May 13, 2013 126.65 128.72 125.36 127.20 81,683 +0.83(+0.65%)
May 10, 2013 123.61 126.74 120.86 126.37 85,410 +2.21(+1.78%)
May 09, 2013 121.50 125.27 119.57 124.17 133,896 +1.93(+1.58%)
May 08, 2013 121.68 123.16 119.57 122.24 86,405 +2.02(+1.68%)
May 07, 2013 124.99 125.27 117.27 120.21 141,749 -0.28(-0.23%)
May 06, 2013 120.40 122.88 119.02 120.49 125,331 +0.74(+0.61%)
May 03, 2013 117.27 120.77 115.34 119.75 163,018 +4.41(+3.82%)
May 02, 2013 111.58 116.54 110.56 115.34 140,763 +5.06(+4.58%)
May 01, 2013 117.18 117.97 110.29 110.29 1,117,025 -8.18(-6.90%)
Apr 30, 2013 119.48 119.94 117.46 118.47 71,312 -1.19(-1.00%)
Apr 29, 2013 116.08 120.86 116.08 119.66 69,870 +4.32(+3.75%)
Apr 26, 2013 117.18 117.92 114.97 115.34 66,687 -2.57(-2.18%)
Apr 25, 2013 119.02 122.33 116.81 117.92 106,234 -3.40(-2.80%)
Apr 24, 2013 118.47 121.82 118.47 121.32 41,293 +3.22(+2.72%)
Apr 23, 2013 116.91 118.19 115.34 118.10 36,204 +1.47(+1.26%)
Apr 22, 2013 116.26 117.31 113.69 116.63 50,811 +0.74(+0.64%)
Apr 19, 2013 116.91 117.00 113.87 115.89 52,373 -1.10(-0.94%)
Apr 18, 2013 114.06 117.00 110.66 117.00 93,993 +3.95(+3.50%)
Apr 17, 2013 119.20 119.20 112.77 113.05 104,942 -7.17(-5.96%)
Apr 16, 2013 118.83 121.41 117.55 120.21 190,953 +2.66(+2.27%)
Apr 15, 2013 127.66 127.66 117.36 117.55 135,891 -11.40(-8.84%)
Apr 12, 2013 132.99 133.54 128.67 128.94 52,132 -5.51(-4.10%)
Apr 11, 2013 136.02 137.77 133.36 134.46 39,411 -1.84(-1.35%)
Apr 10, 2013 132.16 137.49 131.70 136.30 91,509 +4.41(+3.35%)
Apr 09, 2013 131.43 134.55 130.78 131.89 49,138 +0.73(+0.56%)
Apr 08, 2013 126.74 132.07 126.46 131.15 79,104 +4.96(+3.93%)
Apr 05, 2013 120.86 126.37 120.86 126.19 40,118 +2.30(+1.85%)
Apr 04, 2013 123.25 125.08 121.04 123.89 100,458 +0.73(+0.60%)
Apr 03, 2013 128.21 129.59 123.16 123.16 130,248 -4.96(-3.87%)
Apr 02, 2013 130.97 131.43 127.29 128.12 53,366 -1.84(-1.41%)
Apr 01, 2013 131.70 133.08 128.67 129.96 77,575 -2.21(-1.67%)
Mar 28, 2013 134.00 135.19 131.52 132.16 58,289 -1.29(-0.96%)
Mar 27, 2013 131.24 134.28 131.24 133.45 60,356 +1.01(+0.76%)
Mar 26, 2013 131.15 133.26 130.05 132.44 54,450 +1.84(+1.41%)
Mar 25, 2013 134.28 136.02 130.42 130.60 60,794 -2.57(-1.93%)
Mar 22, 2013 135.19 135.29 132.62 133.17 73,507 -0.83(-0.62%)
Mar 21, 2013 133.08 136.48 132.62 134.00 36,053 -0.55(-0.41%)
Mar 20, 2013 136.02 136.02 131.98 134.55 36,259 +0.18(+0.14%)
Mar 19, 2013 137.12 138.41 132.62 134.37 47,658 -2.85(-2.08%)
Mar 18, 2013 137.03 140.25 135.56 137.22 63,991 -1.19(-0.86%)
Mar 15, 2013 138.41 140.80 135.19 138.41 129,304 +0.28(+0.20%)
Mar 14, 2013 137.40 138.59 135.65 138.14 70,080 +1.47(+1.08%)
Mar 13, 2013 136.94 138.41 136.48 136.66 37,468 -0.46(-0.34%)
Mar 12, 2013 137.77 139.15 136.57 137.12 48,176 -0.92(-0.67%)
Mar 11, 2013 138.14 139.33 136.11 138.04 41,326 -0.37(-0.27%)
Mar 08, 2013 138.04 139.51 136.02 138.41 56,111 +1.19(+0.87%)
Mar 07, 2013 134.00 137.31 134.00 137.22 90,040 +3.68(+2.75%)
Mar 06, 2013 128.85 133.82 128.38 133.54 132,164 +5.61(+4.38%)
Mar 05, 2013 125.91 128.94 125.73 127.93 99,929 +2.76(+2.20%)
Mar 04, 2013 129.41 132.81 122.79 125.18 161,748 -4.69(-3.61%)
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.