Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Oil and Gas (NY: NOG )

42.51 +0.06 (+0.14%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 18, 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 28, 2011 299.43 302.19 289.51 291.99 211,379 +0.64(+0.22%)
Feb 25, 2011 272.87 291.90 272.50 291.34 1,314,815 +19.94(+7.35%)
Feb 24, 2011 269.93 282.84 268.00 271.40 358,141 +11.12(+4.27%)
Feb 23, 2011 251.92 262.85 250.45 260.28 142,535 +8.00(+3.17%)
Feb 22, 2011 263.77 269.19 251.18 252.28 157,479 -3.68(-1.44%)
Feb 18, 2011 256.14 258.26 253.85 255.96 95,377 -0.18(-0.07%)
Feb 17, 2011 261.11 261.11 252.65 256.14 150,628 -3.49(-1.34%)
Feb 16, 2011 264.78 265.79 250.26 259.64 161,515 -2.85(-1.09%)
Feb 15, 2011 276.73 278.48 259.18 262.49 125,386 -12.31(-4.48%)
Feb 14, 2011 265.33 277.19 265.33 274.80 129,279 +11.67(+4.44%)
Feb 11, 2011 251.64 263.77 249.53 263.13 122,143 +12.41(+4.95%)
Feb 10, 2011 245.57 251.37 242.73 250.72 45,911 +3.95(+1.60%)
Feb 09, 2011 248.97 253.94 245.48 246.77 50,417 -2.76(-1.11%)
Feb 08, 2011 248.33 254.21 244.01 249.53 62,863 +2.30(+0.93%)
Feb 07, 2011 248.15 252.93 245.85 247.23 44,174 +1.29(+0.52%)
Feb 04, 2011 253.57 254.58 244.75 245.94 71,748 -6.16(-2.44%)
Feb 03, 2011 256.24 256.24 249.62 252.10 47,107 -1.47(-0.58%)
Feb 02, 2011 256.05 257.80 251.84 253.57 57,720 -3.03(-1.18%)
Feb 01, 2011 255.68 258.44 252.96 256.60 71,285 +3.22(+1.27%)
Jan 31, 2011 244.10 255.04 242.27 253.39 109,867 +12.32(+5.11%)
Jan 28, 2011 234.27 246.68 230.50 241.07 150,671 +7.08(+3.02%)
Jan 27, 2011 235.56 241.16 231.24 233.99 122,301 +1.56(+0.67%)
Jan 26, 2011 222.87 234.27 215.98 232.43 255,645 +10.20(+4.59%)
Jan 25, 2011 229.58 229.58 219.29 222.23 125,795 -8.00(-3.47%)
Jan 24, 2011 236.29 237.21 228.76 230.23 122,482 -6.89(-2.91%)
Jan 21, 2011 243.46 247.23 230.87 237.12 118,869 -5.24(-2.16%)
Jan 20, 2011 250.63 250.63 237.03 242.36 91,209 -10.29(-4.07%)
Jan 19, 2011 257.34 257.34 252.19 252.65 73,795 -4.69(-1.82%)
Jan 18, 2011 258.72 263.77 255.96 257.34 48,990 +0.18(+0.07%)
Jan 14, 2011 257.34 258.99 255.87 257.15 62,296 -1.01(-0.39%)
Jan 13, 2011 256.33 258.53 254.58 258.17 123,069 +3.77(+1.48%)
Jan 12, 2011 260.56 261.29 252.74 254.40 40,859 -2.85(-1.11%)
Jan 11, 2011 258.07 259.91 254.58 257.25 42,738 +5.24(+2.08%)
Jan 10, 2011 245.12 252.84 242.28 252.01 50,127 +5.97(+2.43%)
Jan 07, 2011 249.99 250.45 243.28 246.03 40,072 -2.21(-0.89%)
Jan 06, 2011 252.84 254.76 245.85 248.24 41,959 -3.12(-1.24%)
Jan 05, 2011 241.25 252.19 238.96 251.37 44,643 +8.55(+3.52%)
Jan 04, 2011 252.38 252.47 239.69 242.82 94,261 -7.35(-2.94%)
Jan 03, 2011 253.48 261.29 248.15 250.17 67,247 +0.09(+0.04%)
Dec 31, 2010 254.95 256.14 248.15 250.08 42,507 -4.41(-1.73%)
Dec 30, 2010 255.87 260.33 254.21 254.49 30,276 -1.65(-0.65%)
Dec 29, 2010 248.15 261.29 248.15 256.14 37,308 +6.89(+2.77%)
Dec 28, 2010 251.46 251.82 248.24 249.25 28,055 -0.83(-0.33%)
Dec 27, 2010 251.37 251.37 244.75 250.08 25,706 -1.47(-0.58%)
Dec 23, 2010 252.84 253.20 247.04 251.55 33,286 +1.01(+0.40%)
Dec 22, 2010 253.20 253.20 247.23 250.54 46,332 +1.29(+0.52%)
Dec 21, 2010 246.22 252.56 244.75 249.25 57,007 +4.50(+1.84%)
Dec 20, 2010 233.81 247.04 232.34 244.75 109,018 +13.23(+5.72%)
Dec 17, 2010 228.85 231.51 225.17 231.51 175,357 +1.75(+0.76%)
Dec 16, 2010 229.77 231.33 226.92 229.77 61,803 +0.00(+0.00%)
Dec 15, 2010 228.48 232.71 227.47 229.77 86,371 +0.18(+0.08%)
Dec 14, 2010 232.34 234.73 228.48 229.58 50,466 -0.92(-0.40%)
Dec 13, 2010 231.97 240.34 229.86 230.50 75,213 +1.01(+0.44%)
Dec 10, 2010 225.08 231.05 222.87 229.49 95,704 +5.61(+2.50%)
Dec 09, 2010 224.34 227.47 221.96 223.88 71,987 +3.31(+1.50%)
Dec 08, 2010 223.70 225.04 212.49 220.58 94,726 -4.50(-2.00%)
Dec 07, 2010 227.38 229.03 224.25 225.08 56,854 +1.01(+0.45%)
Dec 06, 2010 225.35 228.48 222.60 224.07 66,351 -0.55(-0.25%)
Dec 03, 2010 216.90 227.01 215.98 224.62 74,335 +6.62(+3.04%)
Dec 02, 2010 219.47 219.75 215.06 218.00 65,656 +2.94(+1.37%)
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.