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

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
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 (%)
Dec 31, 2013 134.58 136.03 136.03 136.03 59,105 +1.62(+1.21%)
Dec 30, 2013 136.93 138.09 134.40 134.40 58,687 -2.53(-1.85%)
Dec 27, 2013 135.85 137.11 133.32 136.93 44,413 +1.53(+1.13%)
Dec 26, 2013 137.02 137.16 133.59 135.39 49,161 -0.81(-0.60%)
Dec 24, 2013 136.12 137.11 135.21 136.21 22,625 -0.27(-0.20%)
Dec 23, 2013 136.75 140.09 135.75 136.48 54,627 +0.36(+0.27%)
Dec 20, 2013 134.04 138.55 132.60 136.12 160,953 +1.08(+0.80%)
Dec 19, 2013 133.14 135.39 132.06 135.03 64,974 +1.44(+1.08%)
Dec 18, 2013 135.48 135.57 129.98 133.59 72,788 +0.72(+0.54%)
Dec 17, 2013 135.94 136.39 130.88 132.87 59,936 -3.34(-2.45%)
Dec 16, 2013 135.66 136.75 133.32 136.21 117,746 +2.44(+1.82%)
Dec 13, 2013 133.50 135.94 132.24 133.77 65,135 +0.36(+0.27%)
Dec 12, 2013 133.32 134.58 130.52 133.41 75,078 -0.54(-0.40%)
Dec 11, 2013 133.77 134.94 131.42 133.95 152,438 +0.72(+0.54%)
Dec 10, 2013 129.53 137.65 129.08 133.23 157,165 +5.51(+4.31%)
Dec 09, 2013 129.98 130.25 126.10 127.72 109,005 -2.53(-1.94%)
Dec 06, 2013 140.36 141.71 129.17 130.25 255,117 -8.76(-6.30%)
Dec 05, 2013 142.34 144.24 136.66 139.00 130,751 -4.06(-2.84%)
Dec 04, 2013 141.98 147.13 141.80 143.07 76,244 +1.08(+0.76%)
Dec 03, 2013 145.14 149.20 141.35 141.98 98,108 -3.43(-2.36%)
Dec 02, 2013 144.15 146.13 142.62 145.41 54,547 +1.44(+1.00%)
Nov 29, 2013 145.50 147.31 142.44 143.97 30,601 -1.08(-0.75%)
Nov 27, 2013 148.03 149.29 143.25 145.05 67,848 -4.06(-2.72%)
Nov 26, 2013 145.59 149.66 143.52 149.11 53,474 +3.25(+2.23%)
Nov 25, 2013 148.93 150.11 142.98 145.87 53,866 -3.25(-2.18%)
Nov 22, 2013 146.77 149.56 144.87 149.11 48,552 +1.72(+1.16%)
Nov 21, 2013 146.23 147.40 144.06 147.40 105,561 +2.89(+2.00%)
Nov 20, 2013 143.88 148.21 143.61 144.51 57,843 +1.90(+1.33%)
Nov 19, 2013 143.07 146.22 139.00 142.62 59,736 -0.90(-0.63%)
Nov 18, 2013 148.30 148.93 142.53 143.52 83,584 -4.87(-3.28%)
Nov 15, 2013 149.02 150.47 146.87 148.39 33,296 -0.90(-0.60%)
Nov 14, 2013 148.21 150.80 145.23 149.29 53,299 +3.97(+2.73%)
Nov 12, 2013 151.19 151.19 144.51 145.32 83,982 -6.77(-4.45%)
Nov 11, 2013 149.84 153.18 146.13 152.09 82,265 +4.33(+2.93%)
Nov 08, 2013 142.71 154.98 142.13 147.76 157,778 +5.96(+4.20%)
Nov 07, 2013 147.76 150.83 139.91 141.80 148,799 -4.78(-3.26%)
Nov 06, 2013 149.38 154.08 145.05 146.59 101,848 -1.81(-1.22%)
Nov 05, 2013 154.35 154.70 147.85 148.39 88,090 -6.23(-4.03%)
Nov 04, 2013 145.41 155.25 145.41 154.62 107,501 +9.12(+6.27%)
Nov 01, 2013 148.03 148.93 137.83 145.50 160,989 -2.81(-1.89%)
Oct 31, 2013 152.18 153.45 146.95 148.30 103,639 -3.61(-2.38%)
Oct 30, 2013 158.50 160.22 150.47 151.91 101,447 -5.87(-3.72%)
Oct 29, 2013 155.43 158.23 153.45 157.78 71,280 +2.26(+1.45%)
Oct 28, 2013 158.05 159.22 154.80 155.52 71,846 -1.62(-1.03%)
Oct 25, 2013 154.35 159.85 154.35 157.15 130,276 +3.07(+1.99%)
Oct 24, 2013 150.56 155.07 145.96 154.08 83,325 +7.31(+4.98%)
Oct 23, 2013 149.56 150.02 144.96 146.77 125,636 -5.24(-3.44%)
Oct 22, 2013 154.17 158.59 151.73 152.00 127,583 -1.53(-1.00%)
Oct 21, 2013 157.87 161.57 152.45 153.54 131,024 -4.06(-2.58%)
Oct 18, 2013 155.70 157.69 153.09 157.60 121,370 +3.16(+2.05%)
Oct 17, 2013 154.35 154.94 150.11 154.44 182,328 +2.35(+1.54%)
Oct 16, 2013 144.42 152.91 142.84 152.09 170,928 +8.21(+5.71%)
Oct 15, 2013 139.46 143.88 139.19 143.88 100,265 +4.51(+3.24%)
Oct 14, 2013 137.20 141.17 135.75 139.37 67,309 -1.53(-1.09%)
Oct 11, 2013 137.56 143.08 136.84 140.90 84,826 +1.99(+1.43%)
Oct 10, 2013 136.57 140.99 132.78 138.91 103,820 +4.33(+3.22%)
Oct 09, 2013 135.85 137.56 132.69 134.58 141,007 -1.17(-0.86%)
Oct 08, 2013 132.69 138.46 131.24 135.75 139,513 +0.90(+0.67%)
Oct 07, 2013 134.85 138.37 134.40 134.85 77,283 -2.08(-1.52%)
Oct 04, 2013 137.92 138.91 136.25 136.93 116,584 -1.08(-0.78%)
Oct 03, 2013 138.28 138.37 135.94 138.01 67,922 -0.72(-0.52%)
Oct 02, 2013 140.54 142.07 137.11 138.73 81,711 -2.35(-1.66%)
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.