Skip to main content

Northern Oil and Gas (NY: NOG )

27.23 -0.24 (-0.87%)
Official Closing Price Updated: 6:30 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 155.10 159.00 154.80 157.00 66,813 +1.70(+1.09%)
Nov 29, 2012 153.30 156.40 152.20 155.30 74,562 +4.00(+2.64%)
Nov 28, 2012 146.40 151.30 145.80 151.30 67,143 +3.40(+2.30%)
Nov 27, 2012 149.30 152.60 147.80 147.90 65,570 -2.15(-1.43%)
Nov 26, 2012 149.30 151.70 148.10 150.05 40,154 -0.35(-0.23%)
Nov 23, 2012 149.00 152.20 148.50 150.40 18,766 +1.90(+1.28%)
Nov 21, 2012 148.60 150.50 146.70 148.50 60,543 +0.20(+0.13%)
Nov 20, 2012 148.60 149.70 146.20 148.30 73,737 -1.30(-0.87%)
Nov 19, 2012 147.60 151.70 147.30 149.60 79,370 +4.60(+3.18%)
Nov 16, 2012 141.80 145.50 139.50 145.00 95,674 +4.00(+2.83%)
Nov 15, 2012 138.70 141.90 137.30 141.00 83,545 +1.30(+0.93%)
Nov 14, 2012 142.60 143.10 137.50 139.70 142,452 -4.10(-2.85%)
Nov 13, 2012 140.00 145.10 140.00 143.80 61,043 +2.20(+1.55%)
Nov 12, 2012 145.60 146.00 140.80 141.60 80,487 -3.70(-2.55%)
Nov 09, 2012 145.00 149.50 142.70 145.30 72,246 -0.60(-0.41%)
Nov 08, 2012 152.00 154.30 145.00 145.90 96,298 -4.60(-3.06%)
Nov 07, 2012 155.90 155.90 149.00 150.50 79,529 -8.50(-5.35%)
Nov 06, 2012 158.05 160.00 155.00 159.00 47,913 +2.00(+1.27%)
Nov 05, 2012 153.50 157.90 152.80 157.00 55,858 +3.40(+2.21%)
Nov 02, 2012 156.70 156.70 153.10 153.60 55,594 -2.40(-1.54%)
Nov 01, 2012 151.90 156.80 150.00 156.00 156,917 +4.40(+2.90%)
Oct 31, 2012 152.60 155.90 148.50 151.60 59,381 -0.70(-0.46%)
Oct 26, 2012 153.60 152.30 152.30 152.30 40,800 -0.90(-0.59%)
Oct 25, 2012 152.00 154.00 149.70 153.20 66,561 +2.50(+1.66%)
Oct 24, 2012 155.90 156.10 150.00 150.70 72,217 -4.10(-2.65%)
Oct 23, 2012 152.80 156.80 150.70 154.80 90,577 -7.30(-4.50%)
Oct 19, 2012 164.80 166.30 159.70 162.10 112,737 -5.30(-3.17%)
Oct 18, 2012 171.00 172.50 160.20 167.40 314,959 -6.20(-3.57%)
Oct 17, 2012 177.30 178.80 171.80 173.60 145,766 -4.00(-2.25%)
Oct 16, 2012 173.20 177.60 171.55 177.60 42,506 +6.10(+3.56%)
Oct 15, 2012 172.30 173.50 168.30 171.50 34,586 -0.30(-0.17%)
Oct 12, 2012 173.10 175.90 169.70 171.80 81,488 -2.30(-1.32%)
Oct 11, 2012 172.00 175.50 171.50 174.10 68,514 +3.70(+2.17%)
Oct 10, 2012 172.00 174.80 169.50 170.40 86,319 -1.50(-0.87%)
Oct 09, 2012 167.10 172.80 167.10 171.90 91,127 +5.40(+3.24%)
Oct 08, 2012 162.00 169.80 161.90 166.50 84,530 +3.50(+2.15%)
Oct 05, 2012 164.30 166.60 162.30 163.00 59,981 +0.10(+0.06%)
Oct 04, 2012 160.90 164.00 160.70 162.90 41,594 +2.40(+1.50%)
Oct 03, 2012 163.80 164.20 159.60 160.50 88,006 -2.70(-1.65%)
Oct 02, 2012 164.70 168.60 162.00 163.20 79,936 -1.20(-0.73%)
Oct 01, 2012 166.20 170.50 163.50 164.40 173,173 -5.50(-3.24%)
Sep 28, 2012 168.20 173.30 167.10 169.90 68,451 +0.70(+0.41%)
Sep 27, 2012 167.60 173.10 165.90 169.20 75,757 +3.10(+1.87%)
Sep 26, 2012 170.30 171.30 165.00 166.10 81,488 -6.00(-3.49%)
Sep 25, 2012 176.00 178.30 171.70 172.10 69,759 -2.90(-1.66%)
Sep 24, 2012 175.90 177.30 173.50 175.00 45,764 -2.90(-1.63%)
Sep 21, 2012 179.30 180.57 176.20 177.90 166,203 -0.30(-0.17%)
Sep 20, 2012 176.30 180.30 176.20 178.20 69,478 -0.90(-0.50%)
Sep 19, 2012 185.40 185.50 173.60 179.10 185,612 -6.60(-3.55%)
Sep 18, 2012 190.40 192.10 183.90 185.70 76,249 -4.60(-2.42%)
Sep 17, 2012 191.80 195.20 189.10 190.30 42,362 -3.60(-1.86%)
Sep 14, 2012 191.60 197.00 191.10 193.90 116,555 +4.40(+2.32%)
Sep 13, 2012 185.50 189.50 183.71 189.50 152,399 +4.30(+2.32%)
Sep 12, 2012 189.90 189.90 184.10 185.20 64,501 -2.60(-1.38%)
Sep 11, 2012 188.30 190.80 186.20 187.80 63,475 +1.30(+0.70%)
Sep 10, 2012 184.60 191.30 184.60 186.50 84,008 +2.20(+1.19%)
Sep 07, 2012 174.00 186.69 172.20 184.30 101,742 +12.25(+7.12%)
Sep 06, 2012 169.80 174.80 169.10 172.05 65,032 +4.65(+2.78%)
Sep 05, 2012 167.50 170.20 166.50 167.40 65,902 -0.80(-0.48%)
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.