Skip to main content

Northern Oil and Gas (NY: NOG )

39.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 129.22 131.89 127.66 129.22 76 -0.37(-0.28%)
Aug 30, 2010 131.79 134.09 128.85 129.59 20,164 -2.76(-2.08%)
Aug 27, 2010 132.35 133.45 126.19 132.35 48,147 +3.12(+2.42%)
Aug 26, 2010 131.34 134.73 127.47 129.22 105 -1.65(-1.26%)
Aug 25, 2010 128.94 131.89 122.79 130.88 104 +1.47(+1.14%)
Aug 24, 2010 131.98 134.46 128.21 129.41 643 -5.15(-3.82%)
Aug 23, 2010 134.83 140.16 134.18 134.55 50,139 +0.64(+0.48%)
Aug 20, 2010 136.66 136.66 130.97 133.91 43,846 -3.31(-2.41%)
Aug 19, 2010 142.18 143.01 136.85 137.22 366 -5.42(-3.80%)
Aug 18, 2010 141.90 143.37 138.59 142.64 1,645 +0.74(+0.52%)
Aug 17, 2010 141.81 143.56 137.58 141.90 252 +3.68(+2.66%)
Aug 16, 2010 137.86 140.71 133.26 138.23 52,098 -0.18(-0.13%)
Aug 13, 2010 138.41 142.91 136.48 138.41 54,501 +0.37(+0.27%)
Aug 12, 2010 138.59 141.17 135.38 138.04 57,350 -2.11(-1.51%)
Aug 11, 2010 146.41 147.05 139.33 140.16 676 -10.20(-6.78%)
Aug 10, 2010 143.83 155.41 142.73 150.36 206,021 +5.97(+4.14%)
Aug 09, 2010 142.73 145.67 140.16 144.38 81,397 +7.54(+5.51%)
Aug 06, 2010 136.85 141.86 134.74 136.85 53,562 -2.94(-2.10%)
Aug 05, 2010 139.79 143.19 137.95 139.79 26,106 +0.00(+0.00%)
Aug 04, 2010 140.99 142.27 138.50 139.79 35,939 +0.46(+0.33%)
Aug 03, 2010 139.70 144.11 137.77 139.33 38,546 +0.28(+0.20%)
Aug 02, 2010 138.32 143.37 138.14 139.06 56,148 +4.14(+3.07%)
Jul 30, 2010 134.92 136.76 132.90 134.92 65,347 -0.92(-0.68%)
Jul 29, 2010 137.58 140.43 135.10 135.84 38,590 -1.75(-1.27%)
Jul 28, 2010 137.58 139.70 133.72 137.58 170 -1.19(-0.86%)
Jul 27, 2010 148.89 148.89 137.03 138.78 79,524 -8.82(-5.98%)
Jul 26, 2010 143.47 147.79 142.55 147.60 72,819 +4.41(+3.08%)
Jul 23, 2010 138.41 144.11 133.36 143.19 72,144 +5.24(+3.80%)
Jul 22, 2010 130.51 139.06 130.14 137.95 43 +9.47(+7.37%)
Jul 21, 2010 133.08 134.18 128.30 128.49 50,916 -3.68(-2.78%)
Jul 20, 2010 124.26 132.44 119.39 132.16 42,670 +4.87(+3.83%)
Jul 19, 2010 129.50 132.99 126.65 127.29 37,560 -2.85(-2.19%)
Jul 16, 2010 130.14 134.18 128.94 130.14 41,636 -5.15(-3.80%)
Jul 15, 2010 134.18 136.48 128.67 135.29 52,694 +0.18(+0.14%)
Jul 14, 2010 131.61 136.30 128.76 135.10 47,819 +2.11(+1.59%)
Jul 13, 2010 132.99 135.29 127.47 132.99 415 +7.44(+5.93%)
Jul 12, 2010 124.72 128.39 121.68 125.55 41,197 +0.92(+0.74%)
Jul 09, 2010 124.62 125.64 118.83 124.62 43,351 +5.24(+4.39%)
Jul 08, 2010 119.39 122.42 116.81 119.39 126 +2.48(+2.12%)
Jul 07, 2010 114.88 117.00 111.67 116.91 64,233 +3.77(+3.33%)
Jul 06, 2010 113.14 120.21 111.39 113.14 212 -1.47(-1.28%)
Jul 02, 2010 114.61 119.48 112.77 114.61 37,700 -3.31(-2.81%)
Jul 01, 2010 118.10 119.11 109.83 117.92 54,899 -0.09(-0.08%)
Jun 30, 2010 118.01 123.61 116.91 118.01 434 -2.11(-1.76%)
Jun 29, 2010 128.03 128.03 118.47 120.12 68,492 -13.51(-10.11%)
Jun 25, 2010 133.63 134.46 128.30 133.63 88,465 +7.08(+5.59%)
Jun 24, 2010 126.56 127.29 122.14 126.56 23 +0.74(+0.58%)
Jun 23, 2010 126.46 128.49 122.79 125.82 28,615 -0.92(-0.73%)
Jun 22, 2010 126.74 132.62 125.59 126.74 116 -3.31(-2.54%)
Jun 21, 2010 131.15 136.48 129.59 130.05 84,056 +0.74(+0.57%)
Jun 18, 2010 129.31 130.42 127.29 129.31 59,840 +0.64(+0.50%)
Jun 17, 2010 128.67 131.15 128.30 128.67 22 -1.93(-1.48%)
Jun 16, 2010 130.05 132.07 127.93 130.60 43,762 +0.73(+0.57%)
Jun 15, 2010 129.86 132.53 128.49 129.86 202 +1.10(+0.86%)
Jun 14, 2010 137.12 137.31 127.75 128.76 51,000 -3.59(-2.71%)
Jun 11, 2010 129.96 132.35 126.65 132.35 35,806 +2.30(+1.77%)
Jun 10, 2010 130.05 130.90 125.36 130.05 188 +6.16(+4.97%)
Jun 09, 2010 123.25 129.22 122.42 123.89 72,579 +1.29(+1.05%)
Jun 08, 2010 122.24 126.00 118.74 122.60 44,120 +1.19(+0.98%)
Jun 07, 2010 131.70 131.70 120.77 121.41 63,722 -4.78(-3.79%)
Jun 04, 2010 126.19 138.69 124.07 126.19 65,294 -12.41(-8.95%)
Jun 03, 2010 138.59 139.24 128.03 138.59 22 +6.07(+4.58%)
Jun 02, 2010 132.53 134.18 121.32 132.53 43,641 +9.83(+8.01%)
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.