Skip to main content

Northern Oil and Gas (NY: NOG )

37.28 +1.11 (+3.07%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 159.76 163.83 153.40 161.84 139,633 +1.62(+1.01%)
May 30, 2012 161.84 163.46 158.95 160.22 60,716 -5.96(-3.59%)
May 29, 2012 160.94 168.25 160.04 166.17 116,279 +7.49(+4.72%)
May 25, 2012 153.54 160.22 153.54 158.68 122,358 +3.43(+2.21%)
May 24, 2012 158.68 159.76 152.18 155.25 83,101 -2.89(-1.83%)
May 23, 2012 152.18 158.95 149.29 158.14 114,264 +4.15(+2.70%)
May 22, 2012 159.68 160.94 152.09 153.99 115,840 -3.43(-2.18%)
May 21, 2012 155.43 159.59 153.45 157.42 133,065 +2.35(+1.51%)
May 18, 2012 156.06 160.67 154.26 155.07 95,230 -0.90(-0.58%)
May 17, 2012 159.85 162.02 155.75 155.97 104,197 -3.25(-2.04%)
May 16, 2012 162.20 166.53 158.91 159.22 92,211 -2.35(-1.45%)
May 15, 2012 162.65 165.00 160.40 161.57 155,529 -1.17(-0.72%)
May 14, 2012 165.45 165.81 162.11 162.74 106,691 -5.06(-3.01%)
May 11, 2012 166.44 171.68 164.46 167.80 75,890 -0.63(-0.37%)
May 10, 2012 167.89 171.68 166.72 168.43 64,236 +1.72(+1.03%)
May 09, 2012 165.72 169.69 163.47 166.72 98,402 -1.53(-0.91%)
May 08, 2012 167.08 168.88 162.20 168.25 135,899 -1.26(-0.75%)
May 07, 2012 162.92 172.31 162.38 169.51 118,248 +0.81(+0.48%)
May 04, 2012 169.78 172.58 165.38 168.70 102,436 -3.43(-1.99%)
May 03, 2012 174.48 175.29 170.78 172.13 142,691 -1.90(-1.09%)
May 02, 2012 172.04 174.84 170.96 174.03 74,992 -0.54(-0.31%)
May 01, 2012 176.28 180.71 173.85 174.57 130,142 -1.17(-0.67%)
Apr 30, 2012 175.74 177.37 171.59 175.74 72,434 +0.00(+0.00%)
Apr 27, 2012 178.18 179.53 173.76 175.74 64,645 -1.99(-1.12%)
Apr 26, 2012 176.19 180.53 174.93 177.73 68,656 +1.08(+0.61%)
Apr 25, 2012 175.56 177.64 172.40 176.64 82,306 +3.52(+2.03%)
Apr 24, 2012 173.12 175.92 171.59 173.12 56,903 -0.09(-0.05%)
Apr 23, 2012 175.65 175.65 170.42 173.21 171,112 -5.33(-2.98%)
Apr 20, 2012 180.89 182.42 176.91 178.54 145,022 -0.09(-0.05%)
Apr 19, 2012 175.74 178.72 173.94 178.63 183,074 +3.52(+2.01%)
Apr 18, 2012 175.83 177.37 173.76 175.11 89,271 -1.80(-1.02%)
Apr 17, 2012 172.76 177.91 171.41 176.91 139,806 +5.42(+3.16%)
Apr 16, 2012 180.89 181.84 169.06 171.50 249,579 -8.49(-4.71%)
Apr 13, 2012 185.40 185.40 179.62 179.98 98,855 -4.97(-2.68%)
Apr 12, 2012 180.25 186.75 179.62 184.95 95,321 +5.42(+3.02%)
Apr 11, 2012 181.61 184.68 178.18 179.53 116,255 +0.99(+0.56%)
Apr 10, 2012 182.87 184.14 175.29 178.54 154,523 -3.97(-2.18%)
Apr 09, 2012 184.95 185.13 178.99 182.51 112,054 +0.27(+0.15%)
Apr 05, 2012 183.32 186.39 180.62 182.24 80,229 -1.17(-0.64%)
Apr 04, 2012 187.39 188.92 182.78 183.41 122,491 -7.40(-3.88%)
Apr 03, 2012 189.01 191.99 187.21 190.82 94,277 +0.90(+0.48%)
Apr 02, 2012 186.93 193.16 183.87 189.91 112,740 +2.71(+1.45%)
Mar 30, 2012 190.72 191.45 184.86 187.21 87,249 -1.08(-0.58%)
Mar 29, 2012 186.66 190.09 183.14 188.29 108,073 -0.72(-0.38%)
Mar 28, 2012 189.82 190.91 180.89 189.01 178,213 -2.44(-1.27%)
Mar 27, 2012 197.50 198.58 189.64 191.45 112,856 -6.32(-3.20%)
Mar 26, 2012 198.76 201.20 195.15 197.77 90,542 +2.53(+1.29%)
Mar 23, 2012 191.81 196.23 190.82 195.24 111,296 +2.71(+1.41%)
Mar 22, 2012 195.87 196.14 190.63 192.53 107,406 -5.87(-2.96%)
Mar 21, 2012 199.84 200.38 197.13 198.40 139,186 -0.72(-0.36%)
Mar 20, 2012 204.81 204.81 198.85 199.12 211,576 -0.54(-0.27%)
Mar 19, 2012 202.55 203.00 196.41 199.66 106,776 -0.09(-0.05%)
Mar 16, 2012 205.08 205.08 197.68 199.75 147,427 +1.26(+0.64%)
Mar 15, 2012 201.38 203.45 197.04 198.49 124,274 -3.07(-1.52%)
Mar 14, 2012 205.98 207.60 200.65 201.56 84,994 -4.78(-2.32%)
Mar 13, 2012 207.15 208.87 203.72 206.34 113,153 +0.54(+0.26%)
Mar 12, 2012 210.94 210.94 203.63 205.80 74,493 -4.87(-2.31%)
Mar 09, 2012 199.57 213.56 199.57 210.67 141,862 +1.90(+0.91%)
Mar 08, 2012 204.26 210.53 204.26 208.78 114,163 +1.35(+0.65%)
Mar 07, 2012 203.09 208.33 200.65 207.42 110,809 +4.69(+2.32%)
Mar 06, 2012 202.28 203.72 197.77 202.73 133,401 -3.70(-1.79%)
Mar 05, 2012 204.99 209.05 203.09 206.43 126,697 -0.54(-0.26%)
Mar 02, 2012 211.31 211.94 204.81 206.97 189,038 -4.87(-2.30%)
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.