Skip to main content

Northern Oil and Gas (NY: NOG )

39.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2010 215.80 219.38 212.76 215.06 117,007 +5.06(+2.41%)
Nov 30, 2010 207.53 213.41 206.34 210.01 73,835 +0.18(+0.09%)
Nov 29, 2010 207.62 210.47 205.04 209.82 59,590 +1.20(+0.57%)
Nov 26, 2010 207.53 209.18 205.32 208.63 24,579 +0.09(+0.04%)
Nov 24, 2010 204.68 208.54 208.54 208.54 66,874 +4.50(+2.21%)
Nov 23, 2010 204.40 208.26 201.00 204.03 76,612 -5.06(-2.42%)
Nov 22, 2010 201.74 209.91 199.35 209.09 133,986 +6.25(+3.08%)
Nov 19, 2010 189.79 203.02 185.28 202.84 577,459 +11.86(+6.21%)
Nov 18, 2010 179.22 193.00 178.94 190.98 133,090 +13.33(+7.50%)
Nov 17, 2010 170.03 177.84 165.43 177.66 177,648 +6.07(+3.54%)
Nov 16, 2010 175.08 175.36 168.65 171.59 69,233 -5.06(-2.86%)
Nov 15, 2010 180.69 182.25 175.54 176.65 53,735 -2.57(-1.44%)
Nov 12, 2010 186.02 186.75 175.63 179.22 57,494 -7.54(-4.04%)
Nov 11, 2010 184.64 187.49 184.01 186.75 39,410 +0.00(+0.00%)
Nov 10, 2010 184.46 186.94 183.35 186.75 46,584 +2.48(+1.35%)
Nov 09, 2010 195.67 196.31 182.99 184.27 72,680 -8.46(-4.39%)
Nov 08, 2010 196.96 202.01 191.90 192.73 64,961 +2.94(+1.55%)
Nov 05, 2010 186.02 190.52 184.18 189.79 82,246 +4.04(+2.18%)
Nov 04, 2010 181.42 185.84 181.33 185.74 80,201 +7.72(+4.34%)
Nov 03, 2010 176.83 178.02 173.34 178.02 48,247 +2.11(+1.20%)
Nov 02, 2010 176.83 179.22 173.61 175.91 33,687 +1.56(+0.90%)
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.