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 (%)
Nov 30, 2010 207.53 213.41 206.34 210.01 73,835 +0.18(+0.09%)
Nov 29, 2010 207.62 210.47 205.04 209.82 59,590 +1.20(+0.57%)
Nov 26, 2010 207.53 209.18 205.32 208.63 24,579 +0.09(+0.04%)
Nov 24, 2010 204.68 208.54 208.54 208.54 66,874 +4.50(+2.21%)
Nov 23, 2010 204.40 208.26 201.00 204.03 76,612 -5.06(-2.42%)
Nov 22, 2010 201.74 209.91 199.35 209.09 133,986 +6.25(+3.08%)
Nov 19, 2010 189.79 203.02 185.28 202.84 577,459 +11.86(+6.21%)
Nov 18, 2010 179.22 193.00 178.94 190.98 133,090 +13.33(+7.50%)
Nov 17, 2010 170.03 177.84 165.43 177.66 177,648 +6.07(+3.54%)
Nov 16, 2010 175.08 175.36 168.65 171.59 69,233 -5.06(-2.86%)
Nov 15, 2010 180.69 182.25 175.54 176.65 53,735 -2.57(-1.44%)
Nov 12, 2010 186.02 186.75 175.63 179.22 57,494 -7.54(-4.04%)
Nov 11, 2010 184.64 187.49 184.01 186.75 39,410 +0.00(+0.00%)
Nov 10, 2010 184.46 186.94 183.35 186.75 46,584 +2.48(+1.35%)
Nov 09, 2010 195.67 196.31 182.99 184.27 72,680 -8.46(-4.39%)
Nov 08, 2010 196.96 202.01 191.90 192.73 64,961 +2.94(+1.55%)
Nov 05, 2010 186.02 190.52 184.18 189.79 82,246 +4.04(+2.18%)
Nov 04, 2010 181.42 185.84 181.33 185.74 80,201 +7.72(+4.34%)
Nov 03, 2010 176.83 178.02 173.34 178.02 48,247 +2.11(+1.20%)
Nov 02, 2010 176.83 179.22 173.61 175.91 33,687 +1.56(+0.90%)
Nov 01, 2010 182.89 183.63 170.30 174.35 54,571 -6.53(-3.61%)
Oct 29, 2010 175.17 182.16 170.95 180.87 49,190 +4.23(+2.39%)
Oct 28, 2010 178.39 180.69 175.91 176.65 38,721 -0.73(-0.41%)
Oct 27, 2010 175.54 178.12 172.14 177.38 27,437 +0.00(+0.00%)
Oct 25, 2010 176.19 179.49 175.63 177.38 82,116 +3.77(+2.17%)
Oct 22, 2010 160.47 175.45 158.17 173.61 140,766 +13.60(+8.50%)
Oct 21, 2010 164.33 166.35 156.88 160.01 49,091 -2.76(-1.69%)
Oct 20, 2010 162.77 168.65 161.94 162.77 40,407 -0.55(-0.34%)
Oct 19, 2010 166.81 170.58 161.48 163.32 57,631 -3.68(-2.20%)
Oct 18, 2010 169.66 169.94 163.04 166.99 60,631 -2.30(-1.36%)
Oct 15, 2010 174.62 175.36 168.65 169.29 54,761 -3.03(-1.76%)
Oct 14, 2010 173.61 173.61 170.49 172.32 27,898 +0.18(+0.11%)
Oct 13, 2010 173.89 174.62 171.22 172.14 49,809 +0.27(+0.16%)
Oct 12, 2010 178.57 179.22 170.40 171.87 62,795 -4.13(-2.35%)
Oct 11, 2010 174.72 179.22 174.53 176.00 46,513 +4.41(+2.57%)
Oct 08, 2010 171.59 173.61 164.60 171.59 56,451 +6.53(+3.95%)
Oct 07, 2010 169.20 169.94 163.78 165.06 95 -2.11(-1.26%)
Oct 06, 2010 167.82 172.14 164.05 167.18 62,757 +0.09(+0.06%)
Oct 05, 2010 165.34 169.43 164.42 167.09 79,868 +5.42(+3.35%)
Oct 04, 2010 165.06 166.63 156.06 161.66 55,113 -3.49(-2.11%)
Oct 01, 2010 165.16 165.43 156.79 165.16 92,260 +9.44(+6.06%)
Sep 30, 2010 155.72 157.25 152.56 155.72 47,617 +1.32(+0.85%)
Sep 29, 2010 149.26 155.78 149.26 154.40 39,317 +4.23(+2.81%)
Sep 28, 2010 149.53 150.73 144.38 150.18 44 -0.18(-0.12%)
Sep 27, 2010 152.29 153.39 147.97 150.36 35,911 -1.84(-1.21%)
Sep 24, 2010 146.68 153.94 146.31 152.20 78,872 +5.88(+4.02%)
Sep 23, 2010 144.57 146.59 142.64 146.31 185 +0.46(+0.31%)
Sep 22, 2010 144.48 147.79 143.05 145.86 37,043 +1.19(+0.83%)
Sep 21, 2010 142.91 147.05 142.91 144.66 56,498 +2.11(+1.48%)
Sep 20, 2010 137.95 143.19 137.86 142.55 64,260 +4.14(+2.99%)
Sep 17, 2010 138.41 140.89 137.86 138.41 65,710 +0.92(+0.67%)
Sep 15, 2010 137.12 138.04 135.65 137.49 24,063 -0.37(-0.27%)
Sep 14, 2010 139.61 140.53 136.85 137.86 37,712 -2.02(-1.45%)
Sep 13, 2010 140.16 142.09 139.42 139.88 47,669 +1.01(+0.73%)
Sep 10, 2010 141.72 142.91 138.41 138.87 112,838 -2.39(-1.69%)
Sep 09, 2010 142.00 143.37 138.78 141.26 43,424 +1.56(+1.12%)
Sep 08, 2010 139.97 141.35 137.31 139.70 34,090 +0.64(+0.46%)
Sep 07, 2010 141.08 142.00 136.57 139.06 151 -3.22(-2.26%)
Sep 03, 2010 141.90 144.29 138.96 142.27 45,123 +2.57(+1.84%)
Sep 02, 2010 136.85 140.43 134.55 139.70 104 +2.21(+1.60%)
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.