Skip to main content

Northern Oil and Gas (NY: NOG )

39.30 +0.28 (+0.72%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 152.38 152.56 148.72 150.18 57,399 +0.09(+0.06%)
Aug 30, 2012 152.75 153.12 150.08 150.08 76,734 -3.49(-2.27%)
Aug 29, 2012 156.43 156.95 153.30 153.58 31,093 +1.56(+1.03%)
Aug 27, 2012 153.30 155.05 151.46 152.01 59,741 -0.83(-0.54%)
Aug 24, 2012 152.38 155.78 151.60 152.84 103,567 +1.56(+1.03%)
Aug 23, 2012 155.60 156.15 150.82 151.28 95,477 -5.33(-3.40%)
Aug 22, 2012 155.05 157.25 153.85 156.61 36,211 +0.74(+0.47%)
Aug 21, 2012 161.66 163.69 155.78 155.87 94,372 -5.06(-3.14%)
Aug 20, 2012 162.22 163.59 160.38 160.93 42,521 -1.10(-0.68%)
Aug 17, 2012 162.40 163.78 160.19 162.03 48,430 -0.74(-0.45%)
Aug 16, 2012 161.30 165.34 159.92 162.77 70,443 +1.93(+1.20%)
Aug 15, 2012 157.53 161.94 157.53 160.84 70,857 +2.94(+1.86%)
Aug 14, 2012 155.05 159.55 153.12 157.90 100,761 +4.69(+3.06%)
Aug 13, 2012 154.59 157.16 152.56 153.21 71,178 -1.01(-0.66%)
Aug 10, 2012 155.32 156.70 152.01 154.22 83,116 +1.84(+1.21%)
Aug 09, 2012 156.33 159.46 152.20 152.38 116,968 +0.74(+0.48%)
Aug 08, 2012 153.67 155.32 150.73 151.65 88,718 -2.48(-1.61%)
Aug 07, 2012 146.04 156.43 146.04 154.13 149,661 +9.56(+6.61%)
Aug 06, 2012 141.90 145.40 141.35 144.57 70,753 +3.31(+2.34%)
Aug 03, 2012 143.37 146.87 140.34 141.26 98,244 +1.38(+0.99%)
Aug 02, 2012 143.47 147.88 137.12 139.88 94,687 -5.79(-3.97%)
Aug 01, 2012 145.30 149.26 142.64 145.67 128,923 +0.83(+0.57%)
Jul 31, 2012 143.47 146.31 142.91 144.84 92,406 +1.65(+1.16%)
Jul 30, 2012 139.79 143.83 139.42 143.19 73,238 +3.03(+2.16%)
Jul 27, 2012 136.48 140.89 133.45 140.16 125,424 +4.69(+3.46%)
Jul 26, 2012 139.33 140.06 132.35 135.47 131,830 -0.83(-0.61%)
Jul 25, 2012 138.23 139.70 133.26 136.30 104,672 -1.10(-0.80%)
Jul 24, 2012 139.42 140.07 136.57 137.40 138,288 -1.93(-1.39%)
Jul 23, 2012 143.10 143.56 137.86 139.33 89,406 -7.72(-5.25%)
Jul 20, 2012 148.15 148.89 144.11 147.05 91,262 -2.76(-1.84%)
Jul 19, 2012 146.04 151.09 145.67 149.81 113,327 +5.15(+3.56%)
Jul 18, 2012 138.59 146.41 138.41 144.66 84,301 +5.15(+3.69%)
Jul 17, 2012 140.07 140.62 134.83 139.51 95,054 +0.74(+0.53%)
Jul 16, 2012 139.24 140.25 138.14 138.78 111,361 -1.29(-0.92%)
Jul 13, 2012 140.43 140.62 138.41 140.07 121,382 +0.74(+0.53%)
Jul 12, 2012 140.80 142.00 137.95 139.33 140,006 -3.22(-2.26%)
Jul 11, 2012 141.35 146.04 140.62 142.55 169,769 +2.20(+1.57%)
Jul 10, 2012 147.97 148.78 138.87 140.34 89,749 -6.80(-4.62%)
Jul 09, 2012 149.53 150.18 146.78 147.14 77,769 -2.66(-1.78%)
Jul 06, 2012 151.37 152.11 148.06 149.81 52,401 -3.86(-2.51%)
Jul 05, 2012 156.06 157.62 153.12 153.67 55,685 -3.12(-1.99%)
Jul 03, 2012 149.90 157.34 149.54 156.79 96,964 +8.00(+5.37%)
Jul 02, 2012 144.84 148.98 144.57 148.80 89,283 +2.30(+1.57%)
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%)
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.