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 (%)
Jun 28, 2013 117.82 122.74 117.82 122.60 242,440 +2.02(+1.68%)
Jun 26, 2013 124.07 124.07 119.75 120.58 40,649 -2.21(-1.80%)
Jun 25, 2013 124.26 124.26 120.40 122.79 56,313 +0.83(+0.68%)
Jun 24, 2013 120.03 123.16 117.70 121.96 57,935 -1.20(-0.97%)
Jun 21, 2013 122.97 123.61 119.20 123.16 105,761 +0.83(+0.68%)
Jun 20, 2013 126.46 127.36 121.21 122.33 69,241 -7.17(-5.54%)
Jun 19, 2013 130.97 131.79 128.76 129.50 39,734 -0.83(-0.63%)
Jun 18, 2013 127.93 131.70 127.93 130.32 37,029 +2.30(+1.79%)
Jun 17, 2013 128.03 128.39 125.27 128.03 41,738 +2.11(+1.68%)
Jun 14, 2013 128.03 129.56 125.45 125.91 30,145 -1.93(-1.51%)
Jun 13, 2013 124.90 128.58 124.26 127.84 31,174 +2.57(+2.05%)
Jun 12, 2013 128.39 128.39 124.44 125.27 36,375 -1.29(-1.02%)
Jun 11, 2013 126.56 128.12 124.53 126.56 48,029 -2.57(-1.99%)
Jun 10, 2013 128.30 130.69 127.66 129.13 51,842 +1.75(+1.37%)
Jun 07, 2013 124.53 128.94 123.34 127.38 85,868 +3.03(+2.44%)
Jun 06, 2013 121.78 124.35 120.86 124.35 44,894 +2.67(+2.19%)
Jun 05, 2013 123.52 123.80 121.27 121.68 38,423 -2.39(-1.93%)
Jun 04, 2013 123.89 124.81 121.22 124.07 83,143 +0.00(+0.00%)
Jun 03, 2013 122.24 124.53 120.95 124.07 83,218 +3.03(+2.51%)
May 31, 2013 124.07 125.55 120.86 121.04 58,237 -4.14(-3.30%)
May 30, 2013 126.65 127.93 124.17 125.18 40,699 -1.19(-0.95%)
May 29, 2013 126.83 130.23 125.36 126.37 64,381 -2.20(-1.71%)
May 28, 2013 125.91 129.95 125.45 128.58 83,030 +4.59(+3.71%)
May 24, 2013 124.07 125.82 121.87 123.98 64,791 -0.73(-0.59%)
May 23, 2013 125.64 126.74 120.86 124.72 92,642 -2.94(-2.30%)
May 22, 2013 132.90 135.56 126.37 127.66 65,469 -5.42(-4.07%)
May 21, 2013 134.37 135.19 132.16 133.08 59,921 -1.38(-1.02%)
May 20, 2013 130.78 134.92 130.14 134.46 68,600 +3.49(+2.67%)
May 17, 2013 128.49 131.10 127.47 130.97 58,408 +3.77(+2.96%)
May 16, 2013 128.39 129.22 126.56 127.20 47,697 -2.11(-1.63%)
May 15, 2013 128.94 130.14 127.29 129.31 87,010 +2.11(+1.66%)
May 13, 2013 126.65 128.72 125.36 127.20 81,683 +0.83(+0.65%)
May 10, 2013 123.61 126.74 120.86 126.37 85,410 +2.21(+1.78%)
May 09, 2013 121.50 125.27 119.57 124.17 133,896 +1.93(+1.58%)
May 08, 2013 121.68 123.16 119.57 122.24 86,405 +2.02(+1.68%)
May 07, 2013 124.99 125.27 117.27 120.21 141,749 -0.28(-0.23%)
May 06, 2013 120.40 122.88 119.02 120.49 125,331 +0.74(+0.61%)
May 03, 2013 117.27 120.77 115.34 119.75 163,018 +4.41(+3.82%)
May 02, 2013 111.58 116.54 110.56 115.34 140,763 +5.06(+4.58%)
May 01, 2013 117.18 117.97 110.29 110.29 1,117,025 -8.18(-6.90%)
Apr 30, 2013 119.48 119.94 117.46 118.47 71,312 -1.19(-1.00%)
Apr 29, 2013 116.08 120.86 116.08 119.66 69,870 +4.32(+3.75%)
Apr 26, 2013 117.18 117.92 114.97 115.34 66,687 -2.57(-2.18%)
Apr 25, 2013 119.02 122.33 116.81 117.92 106,234 -3.40(-2.80%)
Apr 24, 2013 118.47 121.82 118.47 121.32 41,293 +3.22(+2.72%)
Apr 23, 2013 116.91 118.19 115.34 118.10 36,204 +1.47(+1.26%)
Apr 22, 2013 116.26 117.31 113.69 116.63 50,811 +0.74(+0.64%)
Apr 19, 2013 116.91 117.00 113.87 115.89 52,373 -1.10(-0.94%)
Apr 18, 2013 114.06 117.00 110.66 117.00 93,993 +3.95(+3.50%)
Apr 17, 2013 119.20 119.20 112.77 113.05 104,942 -7.17(-5.96%)
Apr 16, 2013 118.83 121.41 117.55 120.21 190,953 +2.66(+2.27%)
Apr 15, 2013 127.66 127.66 117.36 117.55 135,891 -11.40(-8.84%)
Apr 12, 2013 132.99 133.54 128.67 128.94 52,132 -5.51(-4.10%)
Apr 11, 2013 136.02 137.77 133.36 134.46 39,411 -1.84(-1.35%)
Apr 10, 2013 132.16 137.49 131.70 136.30 91,509 +4.41(+3.35%)
Apr 09, 2013 131.43 134.55 130.78 131.89 49,138 +0.73(+0.56%)
Apr 08, 2013 126.74 132.07 126.46 131.15 79,104 +4.96(+3.93%)
Apr 05, 2013 120.86 126.37 120.86 126.19 40,118 +2.30(+1.85%)
Apr 04, 2013 123.25 125.08 121.04 123.89 100,458 +0.73(+0.60%)
Apr 03, 2013 128.21 129.59 123.16 123.16 130,248 -4.96(-3.87%)
Apr 02, 2013 130.97 131.43 127.29 128.12 53,366 -1.84(-1.41%)
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.