Northern Oil and Gas (NY: NOG )

23.85 USD +1.11 (+4.88%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 238.10 239.70 233.10 237.60 197,982 +1.60(+0.68%)
Apr 28, 2011 248.80 251.10 230.60 236.00 313,207 -10.30(-4.18%)
Apr 27, 2011 255.30 255.50 242.50 246.30 284,902 -8.10(-3.18%)
Apr 26, 2011 248.90 258.10 245.60 254.40 332,113 +5.80(+2.33%)
Apr 25, 2011 237.80 253.00 234.30 248.60 370,773 +9.10(+3.80%)
Apr 21, 2011 236.50 240.60 230.50 239.50 129,373 +2.60(+1.10%)
Apr 20, 2011 236.60 239.80 229.90 236.90 292,379 +6.20(+2.69%)
Apr 19, 2011 222.30 233.90 220.50 230.70 229,590 +9.70(+4.39%)
Apr 18, 2011 229.10 229.40 217.80 221.00 361,369 -12.60(-5.39%)
Apr 15, 2011 237.40 241.00 233.20 233.60 211,451 -3.60(-1.52%)
Apr 14, 2011 242.70 242.70 233.60 237.20 194,010 -6.70(-2.75%)
Apr 13, 2011 239.40 245.70 235.50 243.90 242,104 +8.50(+3.61%)
Apr 12, 2011 240.20 240.40 231.50 235.40 208,402 -9.70(-3.96%)
Apr 11, 2011 262.10 264.00 241.90 245.10 153,928 -14.10(-5.44%)
Apr 08, 2011 259.40 264.40 257.70 259.20 206,171 +4.40(+1.73%)
Apr 07, 2011 242.30 255.00 239.70 254.80 266,273 +13.20(+5.46%)
Apr 06, 2011 257.50 259.60 239.90 241.60 330,544 -14.80(-5.77%)
Apr 05, 2011 252.00 256.90 252.00 256.40 161,762 +1.50(+0.59%)
Apr 04, 2011 256.70 257.00 247.50 254.90 291,982 -5.10(-1.96%)
Apr 01, 2011 267.00 272.50 259.00 260.00 174,564 -7.00(-2.62%)
Mar 31, 2011 274.50 277.50 264.00 267.00 156,744 -7.00(-2.55%)
Mar 30, 2011 271.50 274.50 262.60 274.00 190,383 +4.90(+1.82%)
Mar 29, 2011 260.70 271.50 255.10 269.10 220,896 +7.10(+2.71%)
Mar 28, 2011 277.60 279.00 260.60 262.00 257,354 -11.00(-4.03%)
Mar 25, 2011 262.00 276.00 256.50 273.00 293,833 +10.30(+3.92%)
Mar 24, 2011 251.00 271.90 242.80 262.70 515,898 +3.10(+1.19%)
Mar 23, 2011 280.50 280.50 255.60 259.60 996,479 -26.20(-9.17%)
Mar 22, 2011 294.40 296.70 282.90 285.80 531,902 -8.60(-2.92%)
Mar 21, 2011 286.70 295.00 283.60 294.40 248,024 +11.90(+4.21%)
Mar 18, 2011 304.90 304.90 282.50 282.50 284,088 -13.30(-4.50%)
Mar 17, 2011 286.80 302.70 285.10 295.80 132,634 +15.10(+5.38%)
Mar 16, 2011 291.20 295.00 278.15 280.70 201,196 -10.10(-3.47%)
Mar 15, 2011 288.60 294.40 287.50 290.80 103,843 -3.90(-1.32%)
Mar 14, 2011 293.10 298.70 283.30 294.70 107,230 -0.10(-0.03%)
Mar 11, 2011 279.00 297.00 272.50 294.80 122,776 +13.10(+4.65%)
Mar 10, 2011 294.90 295.00 280.00 281.70 226,542 -19.60(-6.51%)
Mar 09, 2011 310.40 312.70 299.50 301.30 138,869 -9.00(-2.90%)
Mar 08, 2011 324.00 325.40 302.60 310.30 147,268 -14.20(-4.38%)
Mar 07, 2011 337.30 339.80 317.20 324.50 138,629 -2.40(-0.73%)
Mar 04, 2011 330.00 330.90 322.00 326.90 140,380 +1.40(+0.43%)
Mar 03, 2011 321.30 328.10 314.10 325.50 144,825 +4.50(+1.40%)
Mar 02, 2011 311.50 323.30 308.40 321.00 164,474 +0.50(+0.16%)
Mar 01, 2011 321.00 321.00 310.55 320.50 222,654 +2.80(+0.88%)
Feb 28, 2011 325.80 328.80 315.00 317.70 194,271 +0.70(+0.22%)
Feb 25, 2011 296.90 317.60 296.50 317.00 1,208,403 +21.70(+7.35%)
Feb 24, 2011 293.70 307.75 291.60 295.30 329,155 +12.10(+4.27%)
Feb 23, 2011 274.10 286.00 272.50 283.20 130,999 +8.70(+3.17%)
Feb 22, 2011 287.00 292.90 273.30 274.50 144,734 -4.00(-1.44%)
Feb 18, 2011 278.70 281.00 276.20 278.50 87,658 -0.20(-0.07%)
Feb 17, 2011 284.10 284.10 274.90 278.70 138,437 -3.80(-1.35%)
Feb 16, 2011 288.10 289.20 272.30 282.50 148,443 -3.10(-1.09%)
Feb 15, 2011 301.10 303.00 282.00 285.60 115,238 -13.40(-4.48%)
Feb 14, 2011 288.70 301.60 288.70 299.00 118,816 +12.70(+4.44%)
Feb 11, 2011 273.80 287.00 271.50 286.30 112,258 +13.50(+4.95%)
Feb 10, 2011 267.20 273.50 264.10 272.80 42,195 +4.30(+1.60%)
Feb 09, 2011 270.90 276.30 267.10 268.50 46,336 -3.00(-1.10%)
Feb 08, 2011 270.20 276.60 265.50 271.50 57,775 +2.50(+0.93%)
Feb 07, 2011 270.00 275.20 267.50 269.00 40,599 +1.40(+0.52%)
Feb 04, 2011 275.90 277.00 266.30 267.60 65,942 -6.70(-2.44%)
Feb 03, 2011 278.80 278.80 271.60 274.30 43,295 -1.60(-0.58%)
Feb 02, 2011 278.60 280.50 274.02 275.90 53,049 -3.30(-1.18%)
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.