Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 147.22 149.38 143.79 146.77 129,806 -0.90(-0.61%)
Apr 29, 2010 150.83 150.83 143.34 147.67 63,446 +0.18(+0.12%)
Apr 28, 2010 151.19 151.19 143.25 147.49 55,172 -2.53(-1.69%)
Apr 27, 2010 152.09 155.25 147.02 150.02 42,749 -2.80(-1.83%)
Apr 26, 2010 153.72 156.06 150.65 152.81 53,113 -1.72(-1.11%)
Apr 23, 2010 155.97 155.97 151.91 154.53 58,639 -0.99(-0.64%)
Apr 22, 2010 151.37 155.62 147.13 155.52 46,318 +1.81(+1.17%)
Apr 21, 2010 156.25 157.15 151.82 153.72 47,902 -1.90(-1.22%)
Apr 20, 2010 150.92 157.33 150.47 155.61 66 +5.78(+3.86%)
Apr 19, 2010 149.47 151.55 146.95 149.84 94,879 -2.26(-1.48%)
Apr 16, 2010 149.56 152.18 144.96 152.09 183,527 +0.45(+0.30%)
Apr 15, 2010 139.00 154.35 135.39 151.64 685,368 +11.91(+8.53%)
Apr 14, 2010 142.62 145.23 139.00 139.73 116,880 -2.80(-1.96%)
Apr 13, 2010 147.58 148.84 141.71 142.53 163,342 -7.22(-4.82%)
Apr 12, 2010 148.21 155.34 146.13 149.75 133,985 -5.05(-3.27%)
Apr 09, 2010 150.83 156.43 150.11 154.80 103,848 +5.87(+3.94%)
Apr 08, 2010 147.58 150.65 139.82 148.93 164,156 -1.62(-1.08%)
Apr 07, 2010 158.86 160.40 141.71 150.56 184,266 -8.21(-5.17%)
Apr 06, 2010 159.68 162.47 154.35 158.77 116,403 +3.88(+2.51%)
Apr 05, 2010 153.18 160.22 153.18 154.89 163,910 +4.15(+2.75%)
Apr 01, 2010 144.87 150.74 150.74 150.74 186,643 +7.67(+5.36%)
Mar 31, 2010 134.49 146.50 134.49 143.07 215,880 +8.12(+6.02%)
Mar 30, 2010 134.85 137.20 131.60 134.94 97,808 +1.26(+0.95%)
Mar 29, 2010 128.44 135.12 126.37 133.68 104,695 +6.32(+4.96%)
Mar 26, 2010 121.31 127.36 120.23 127.36 93,156 +5.96(+4.91%)
Mar 25, 2010 122.13 124.56 119.51 121.40 74,078 -0.63(-0.52%)
Mar 24, 2010 120.50 122.03 117.43 122.03 40,570 +1.44(+1.20%)
Mar 23, 2010 119.60 121.67 117.52 120.59 33,592 +1.89(+1.60%)
Mar 22, 2010 115.72 118.70 110.57 118.70 44,806 +1.44(+1.23%)
Mar 19, 2010 120.86 120.95 111.11 117.25 83,986 -1.99(-1.67%)
Mar 18, 2010 120.86 122.48 117.52 119.24 57,617 -0.72(-0.60%)
Mar 17, 2010 118.15 122.58 117.43 119.96 51,414 +3.07(+2.63%)
Mar 16, 2010 117.34 118.24 115.08 116.89 18,812 -0.18(-0.15%)
Mar 15, 2010 116.62 117.07 116.53 117.07 36,012 -0.63(-0.54%)
Mar 12, 2010 119.78 119.87 117.07 117.70 32,667 -1.62(-1.36%)
Mar 11, 2010 116.35 119.42 115.36 119.33 50,886 +1.98(+1.69%)
Mar 10, 2010 119.60 120.68 115.90 117.34 83,763 -2.53(-2.11%)
Mar 09, 2010 121.04 121.86 118.70 119.87 25,118 +0.27(+0.23%)
Mar 08, 2010 121.67 122.85 118.42 119.60 42,335 -1.44(-1.19%)
Mar 05, 2010 119.78 121.04 119.24 121.04 25,023 +1.72(+1.44%)
Mar 04, 2010 119.78 121.40 117.43 119.33 26,069 +0.99(+0.84%)
Mar 03, 2010 119.42 119.42 117.52 118.33 24,464 +0.90(+0.77%)
Mar 02, 2010 116.35 118.61 113.73 117.43 41,051 +3.70(+3.25%)
Mar 01, 2010 112.29 114.45 112.02 113.73 35,780 +2.17(+1.94%)
Feb 26, 2010 111.84 112.24 109.85 111.56 76,925 +0.54(+0.49%)
Feb 25, 2010 105.70 111.29 100.28 111.02 61,707 +1.35(+1.23%)
Feb 24, 2010 109.22 111.93 108.22 109.67 36,719 +0.27(+0.25%)
Feb 23, 2010 108.31 109.58 106.42 109.40 55,229 +0.18(+0.17%)
Feb 22, 2010 111.11 111.65 109.22 109.22 14,039 -1.17(-1.06%)
Feb 19, 2010 113.01 113.01 109.40 110.39 28,237 -2.44(-2.16%)
Feb 18, 2010 111.11 113.82 108.31 112.83 25,862 -0.09(-0.08%)
Feb 17, 2010 116.80 116.80 112.56 112.92 24,006 -0.90(-0.79%)
Feb 16, 2010 116.17 116.17 111.93 113.82 44,897 +2.17(+1.94%)
Feb 12, 2010 110.03 111.66 111.66 111.66 27,885 +0.54(+0.49%)
Feb 11, 2010 109.76 112.38 107.50 111.11 31,305 +2.17(+1.99%)
Feb 10, 2010 106.96 109.31 105.25 108.95 107,694 +5.69(+5.51%)
Feb 09, 2010 102.00 105.16 101.00 103.26 37,355 +2.80(+2.79%)
Feb 08, 2010 100.28 103.71 99.92 100.46 29,812 -0.18(-0.18%)
Feb 05, 2010 97.66 102.18 94.51 100.64 57,020 +0.63(+0.63%)
Feb 04, 2010 105.43 105.43 98.39 100.01 73,350 -6.32(-5.94%)
Feb 03, 2010 105.43 106.69 101.09 106.33 44,117 +1.72(+1.64%)
Feb 02, 2010 99.29 106.15 99.29 104.61 82,740 +5.78(+5.85%)
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.