Skip to main content

Northern Oil and Gas (NY: NOG )

39.68 +0.66 (+1.69%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 146.50 147.97 145.03 146.50 200,963 +4.87(+3.44%)
Jun 28, 2012 139.51 142.82 137.40 141.63 108,392 +0.55(+0.39%)
Jun 27, 2012 141.90 143.56 139.97 141.08 108,883 +1.01(+0.72%)
Jun 26, 2012 140.62 142.27 137.31 140.07 118,868 +0.46(+0.33%)
Jun 25, 2012 144.02 144.02 137.86 139.61 86,649 -7.35(-5.00%)
Jun 22, 2012 148.06 149.81 143.10 146.96 158,365 +0.55(+0.38%)
Jun 21, 2012 153.67 154.86 144.66 146.41 199,698 -7.72(-5.01%)
Jun 20, 2012 157.53 158.54 152.56 154.13 176,531 -3.95(-2.50%)
Jun 19, 2012 155.87 159.09 155.51 158.08 108,428 +2.94(+1.90%)
Jun 18, 2012 159.73 159.92 154.31 155.14 117,080 -6.71(-4.15%)
Jun 15, 2012 157.44 162.22 154.68 161.85 129,300 +4.50(+2.86%)
Jun 14, 2012 153.39 158.08 150.91 157.34 86,447 +4.78(+3.13%)
Jun 13, 2012 156.43 159.37 151.46 152.56 73,478 -4.32(-2.75%)
Jun 12, 2012 155.69 157.44 151.65 156.88 63,905 +3.22(+2.09%)
Jun 11, 2012 162.03 164.60 153.67 153.67 73,994 -5.33(-3.35%)
Jun 08, 2012 158.63 165.06 155.05 159.00 87,729 +0.37(+0.23%)
Jun 07, 2012 167.55 169.11 158.08 158.63 110,737 -4.41(-2.71%)
Jun 06, 2012 160.84 165.80 159.83 163.04 93,166 +4.41(+2.78%)
Jun 05, 2012 153.30 159.37 153.30 158.63 90,574 +4.41(+2.86%)
Jun 04, 2012 152.84 156.52 149.44 154.22 146,945 +1.38(+0.90%)
Jun 01, 2012 159.64 159.83 152.84 152.84 154,209 -11.95(-7.25%)
May 31, 2012 162.68 166.81 156.19 164.79 137,135 +1.66(+1.01%)
May 30, 2012 164.79 166.44 161.85 163.13 59,630 -6.07(-3.59%)
May 29, 2012 163.87 171.31 162.95 169.20 114,200 +7.63(+4.72%)
May 25, 2012 156.33 163.13 156.33 161.57 120,170 +3.49(+2.21%)
May 24, 2012 161.57 162.68 154.96 158.08 81,614 -2.94(-1.83%)
May 23, 2012 154.96 161.85 152.01 161.02 112,220 +4.23(+2.70%)
May 22, 2012 162.58 163.87 154.86 156.79 113,768 -3.49(-2.18%)
May 21, 2012 158.26 162.49 156.24 160.28 130,685 +2.39(+1.51%)
May 18, 2012 158.91 163.59 157.07 157.90 93,526 -0.92(-0.58%)
May 17, 2012 162.77 164.97 158.59 158.81 102,334 -3.31(-2.04%)
May 16, 2012 165.16 169.57 161.80 162.12 90,562 -2.39(-1.45%)
May 15, 2012 165.62 168.00 163.32 164.51 152,747 -1.19(-0.72%)
May 14, 2012 168.47 168.83 165.06 165.71 104,782 -5.15(-3.01%)
May 11, 2012 169.48 174.81 167.45 170.85 74,532 -0.64(-0.37%)
May 10, 2012 170.95 174.81 169.75 171.50 63,087 +1.75(+1.03%)
May 09, 2012 168.74 172.78 166.44 169.75 96,642 -1.56(-0.91%)
May 08, 2012 170.12 171.96 165.16 171.31 133,468 -1.29(-0.75%)
May 07, 2012 165.89 175.45 165.34 172.60 116,133 +0.83(+0.48%)
May 04, 2012 172.88 175.73 168.39 171.77 100,603 -3.49(-1.99%)
May 03, 2012 177.66 178.48 173.89 175.27 140,138 -1.93(-1.09%)
May 02, 2012 175.17 178.02 174.07 177.20 73,650 -0.55(-0.31%)
May 01, 2012 179.49 184.00 177.01 177.75 127,815 -1.19(-0.67%)
Apr 30, 2012 178.94 180.60 174.72 178.94 71,138 +0.00(+0.00%)
Apr 27, 2012 181.42 182.80 176.92 178.94 63,489 -2.02(-1.12%)
Apr 26, 2012 179.40 183.81 178.12 180.96 67,428 +1.10(+0.61%)
Apr 25, 2012 178.76 180.87 175.54 179.86 80,834 +3.58(+2.03%)
Apr 24, 2012 176.28 179.13 174.72 176.28 55,885 -0.09(-0.05%)
Apr 23, 2012 178.85 178.85 173.52 176.37 168,052 -5.42(-2.98%)
Apr 20, 2012 184.18 185.74 180.14 181.79 142,428 -0.09(-0.05%)
Apr 19, 2012 178.94 181.97 177.10 181.88 179,799 +3.58(+2.01%)
Apr 18, 2012 179.03 180.60 176.92 178.30 87,674 -1.84(-1.02%)
Apr 17, 2012 175.91 181.15 174.53 180.14 137,306 +5.51(+3.16%)
Apr 16, 2012 184.18 185.16 172.14 174.62 245,115 -8.64(-4.71%)
Apr 13, 2012 188.78 188.78 182.89 183.26 97,087 -5.06(-2.68%)
Apr 12, 2012 183.54 190.16 182.89 188.32 93,616 +5.52(+3.02%)
Apr 11, 2012 184.92 188.04 181.42 182.80 114,175 +1.01(+0.56%)
Apr 10, 2012 186.20 187.49 178.48 181.79 151,760 -4.04(-2.18%)
Apr 09, 2012 188.32 188.50 182.25 185.84 110,049 +0.28(+0.15%)
Apr 05, 2012 186.66 189.79 183.91 185.56 78,794 -1.19(-0.64%)
Apr 04, 2012 190.80 192.36 186.11 186.75 120,300 -7.54(-3.88%)
Apr 03, 2012 192.45 195.49 190.61 194.29 92,591 +0.92(+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.