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

Northern Oil and Gas (NY: NOG )

37.25 +1.08 (+2.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Sep 30, 2010 152.94 154.44 149.84 152.94 48,484 +1.29(+0.85%)
Sep 29, 2010 146.59 153.00 146.59 151.64 40,033 +4.15(+2.82%)
Sep 28, 2010 146.86 148.03 141.80 147.49 45 -0.18(-0.12%)
Sep 27, 2010 149.56 150.65 145.32 147.67 36,565 -1.81(-1.21%)
Sep 24, 2010 144.06 151.19 143.70 149.47 80,308 +5.78(+4.02%)
Sep 23, 2010 141.98 143.97 140.09 143.70 189 +0.45(+0.31%)
Sep 22, 2010 141.89 145.14 140.49 143.25 37,718 +1.17(+0.83%)
Sep 21, 2010 140.36 144.42 140.36 142.07 57,527 +2.08(+1.48%)
Sep 20, 2010 135.48 140.63 135.39 140.00 65,431 +4.06(+2.99%)
Sep 17, 2010 135.94 138.37 135.39 135.94 66,907 +0.90(+0.67%)
Sep 15, 2010 134.67 135.57 133.23 135.03 24,501 -0.36(-0.27%)
Sep 14, 2010 137.11 138.01 134.40 135.39 38,399 -1.99(-1.45%)
Sep 13, 2010 137.65 139.55 136.93 137.38 48,537 +0.99(+0.73%)
Sep 10, 2010 139.19 140.36 135.94 136.39 114,893 -2.35(-1.69%)
Sep 09, 2010 139.46 140.81 136.30 138.73 44,215 +1.53(+1.12%)
Sep 08, 2010 137.47 138.82 134.85 137.20 34,711 +0.63(+0.46%)
Sep 07, 2010 138.55 139.46 134.13 136.57 153 -3.16(-2.26%)
Sep 03, 2010 139.37 141.71 136.48 139.73 45,945 +2.53(+1.84%)
Sep 02, 2010 134.40 137.92 132.15 137.20 106 +2.17(+1.60%)
Sep 01, 2010 129.80 135.12 129.35 135.03 52,329 +8.12(+6.40%)
Aug 31, 2010 126.91 129.53 125.38 126.91 77 -0.36(-0.28%)
Aug 30, 2010 129.44 131.69 126.55 127.27 20,531 -2.71(-2.08%)
Aug 27, 2010 129.98 131.06 123.93 129.98 49,024 +3.07(+2.42%)
Aug 26, 2010 128.99 132.32 125.19 126.91 107 -1.62(-1.26%)
Aug 25, 2010 126.64 129.53 120.59 128.53 106 +1.44(+1.14%)
Aug 24, 2010 129.62 132.06 125.92 127.09 655 -5.06(-3.83%)
Aug 23, 2010 132.42 137.65 131.78 132.15 51,052 +0.63(+0.48%)
Aug 20, 2010 134.22 134.22 128.62 131.51 44,644 -3.25(-2.41%)
Aug 19, 2010 139.64 140.45 134.40 134.76 373 -5.33(-3.80%)
Aug 18, 2010 139.37 140.81 136.12 140.09 1,675 +0.72(+0.52%)
Aug 17, 2010 139.28 140.99 135.12 139.37 257 +3.61(+2.66%)
Aug 16, 2010 135.39 138.19 130.88 135.75 53,046 -0.18(-0.13%)
Aug 13, 2010 135.94 140.36 134.04 135.94 55,494 +0.36(+0.27%)
Aug 12, 2010 136.12 138.64 132.96 135.57 58,395 -2.08(-1.51%)
Aug 11, 2010 143.79 144.42 136.84 137.65 689 -10.02(-6.78%)
Aug 10, 2010 141.26 152.63 140.18 147.67 209,773 +5.87(+4.14%)
Aug 09, 2010 140.18 143.07 137.65 141.80 82,879 +7.40(+5.51%)
Aug 06, 2010 134.40 139.32 132.32 134.40 54,537 -2.89(-2.10%)
Aug 05, 2010 137.29 140.63 135.48 137.29 26,581 +0.00(+0.00%)
Aug 04, 2010 138.46 139.73 136.03 137.29 36,594 +0.45(+0.33%)
Aug 03, 2010 137.20 141.53 135.30 136.84 39,248 +0.27(+0.20%)
Aug 02, 2010 135.85 140.81 135.66 136.57 57,171 +4.06(+3.07%)
Jul 30, 2010 132.51 134.31 130.52 132.51 66,537 -0.90(-0.68%)
Jul 29, 2010 135.12 137.92 132.69 133.41 39,293 -1.72(-1.27%)
Jul 28, 2010 135.12 137.20 131.33 135.12 173 -1.17(-0.86%)
Jul 27, 2010 146.23 146.23 134.58 136.30 80,972 -8.66(-5.98%)
Jul 26, 2010 140.90 145.14 140.00 144.96 74,145 +4.33(+3.08%)
Jul 23, 2010 135.94 141.53 130.97 140.63 73,458 +5.14(+3.80%)
Jul 22, 2010 128.17 136.57 127.81 135.48 44 +9.30(+7.37%)
Jul 21, 2010 130.70 131.78 126.01 126.19 51,843 -3.61(-2.78%)
Jul 20, 2010 122.03 130.07 117.25 129.80 43,447 +4.78(+3.83%)
Jul 19, 2010 127.18 130.61 124.38 125.01 38,244 -2.80(-2.19%)
Jul 16, 2010 127.81 131.78 126.64 127.81 42,394 -5.05(-3.80%)
Jul 15, 2010 131.78 134.04 126.37 132.87 53,654 +0.18(+0.14%)
Jul 14, 2010 129.26 133.86 126.46 132.69 48,690 +2.08(+1.59%)
Jul 13, 2010 130.61 132.87 125.19 130.61 423 +7.31(+5.93%)
Jul 12, 2010 122.49 126.10 119.51 123.30 41,948 +0.90(+0.74%)
Jul 09, 2010 122.40 123.39 116.71 122.40 44,140 +5.14(+4.39%)
Jul 08, 2010 117.25 120.23 114.72 117.25 128 +2.44(+2.12%)
Jul 07, 2010 112.83 114.91 109.67 114.81 65,403 +3.70(+3.33%)
Jul 06, 2010 111.11 118.06 109.40 111.11 216 -1.44(-1.28%)
Jul 02, 2010 112.56 117.34 110.75 112.56 38,387 -3.25(-2.81%)
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.