Skip to main content

Northern Oil and Gas (NY: NOG )

36.16 +0.09 (+0.25%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 121.86 123.30 118.70 118.88 59,298 -4.06(-3.30%)
May 30, 2013 124.38 125.65 121.94 122.94 41,440 -1.17(-0.95%)
May 29, 2013 124.56 127.90 123.12 124.11 65,554 -2.17(-1.72%)
May 28, 2013 123.66 127.62 123.21 126.28 84,542 +4.51(+3.71%)
May 24, 2013 121.86 123.57 119.69 121.77 65,971 -0.72(-0.59%)
May 23, 2013 123.39 124.47 118.70 122.49 94,329 -2.89(-2.30%)
May 22, 2013 130.52 133.14 124.11 125.38 66,661 -5.33(-4.07%)
May 21, 2013 131.96 132.78 129.80 130.70 61,013 -1.35(-1.03%)
May 20, 2013 128.44 132.51 127.81 132.06 69,849 +3.43(+2.67%)
May 17, 2013 126.19 128.76 125.19 128.62 59,472 +3.70(+2.96%)
May 16, 2013 126.10 126.91 124.29 124.92 48,565 -2.08(-1.63%)
May 15, 2013 126.64 127.81 125.01 127.00 88,594 +2.08(+1.66%)
May 13, 2013 124.38 126.41 123.12 124.92 83,170 +0.81(+0.66%)
May 10, 2013 121.40 124.47 118.70 124.11 86,965 +2.17(+1.78%)
May 09, 2013 119.33 123.03 117.43 121.94 136,335 +1.89(+1.58%)
May 08, 2013 119.51 120.95 117.43 120.05 87,979 +1.99(+1.68%)
May 07, 2013 122.76 123.03 115.17 118.06 144,331 -0.27(-0.23%)
May 06, 2013 118.24 120.68 116.89 118.33 127,614 +0.72(+0.61%)
May 03, 2013 115.17 118.61 113.28 117.61 165,987 +4.33(+3.82%)
May 02, 2013 109.58 114.45 108.59 113.28 143,327 +4.97(+4.58%)
May 01, 2013 115.08 115.86 108.31 108.31 1,137,368 -8.03(-6.91%)
Apr 30, 2013 117.34 117.79 115.36 116.35 72,611 -1.17(-1.00%)
Apr 29, 2013 114.00 118.70 114.00 117.52 71,143 +4.24(+3.74%)
Apr 26, 2013 115.08 115.81 112.92 113.28 67,901 -2.53(-2.18%)
Apr 25, 2013 116.89 120.14 114.72 115.81 108,169 -3.34(-2.80%)
Apr 24, 2013 116.35 119.64 116.35 119.15 42,045 +3.16(+2.72%)
Apr 23, 2013 114.81 116.08 113.28 115.99 36,864 +1.44(+1.26%)
Apr 22, 2013 114.18 115.21 111.66 114.54 51,737 +0.72(+0.64%)
Apr 19, 2013 114.81 114.91 111.84 113.82 53,326 -1.08(-0.94%)
Apr 18, 2013 112.02 114.91 108.68 114.91 95,705 +3.88(+3.50%)
Apr 17, 2013 117.07 117.07 110.75 111.02 106,853 -7.04(-5.96%)
Apr 16, 2013 116.71 119.24 115.45 118.06 194,431 +2.62(+2.27%)
Apr 15, 2013 125.38 125.38 115.27 115.45 138,366 -11.19(-8.84%)
Apr 12, 2013 130.61 131.15 126.37 126.64 53,081 -5.42(-4.10%)
Apr 11, 2013 133.59 135.30 130.97 132.06 40,129 -1.81(-1.35%)
Apr 10, 2013 129.80 135.03 129.35 133.86 93,176 +4.33(+3.35%)
Apr 09, 2013 129.08 132.15 128.44 129.53 50,033 +0.72(+0.56%)
Apr 08, 2013 124.47 129.71 124.20 128.81 80,545 +4.87(+3.93%)
Apr 05, 2013 118.70 124.11 118.70 123.93 40,849 +2.26(+1.85%)
Apr 04, 2013 121.04 122.85 118.88 121.67 102,288 +0.72(+0.60%)
Apr 03, 2013 125.92 127.27 120.95 120.95 132,620 -4.87(-3.87%)
Apr 02, 2013 128.62 129.08 125.01 125.83 54,338 -1.81(-1.42%)
Apr 01, 2013 129.35 130.70 126.37 127.63 78,988 -2.17(-1.67%)
Mar 28, 2013 131.60 132.78 129.17 129.80 59,351 -1.26(-0.96%)
Mar 27, 2013 128.90 131.87 128.90 131.06 61,455 +0.99(+0.76%)
Mar 26, 2013 128.81 130.88 127.72 130.07 55,442 +1.81(+1.41%)
Mar 25, 2013 131.87 133.59 128.08 128.26 61,901 -2.53(-1.93%)
Mar 22, 2013 132.78 132.87 130.25 130.79 74,846 -0.81(-0.62%)
Mar 21, 2013 130.70 134.04 130.25 131.60 36,709 -0.54(-0.41%)
Mar 20, 2013 133.59 133.59 129.62 132.15 36,919 +0.18(+0.14%)
Mar 19, 2013 134.67 135.94 130.25 131.96 48,526 -2.80(-2.08%)
Mar 18, 2013 134.58 137.74 133.14 134.76 65,156 -1.17(-0.86%)
Mar 15, 2013 135.94 138.28 132.78 135.94 131,658 +0.27(+0.20%)
Mar 14, 2013 134.94 136.12 133.23 135.66 71,356 +1.44(+1.08%)
Mar 13, 2013 134.49 135.94 134.04 134.22 38,150 -0.45(-0.33%)
Mar 12, 2013 135.30 136.66 134.13 134.67 49,053 -0.90(-0.67%)
Mar 11, 2013 135.66 136.84 133.68 135.57 42,078 -0.36(-0.27%)
Mar 08, 2013 135.57 137.02 133.59 135.94 57,132 +1.17(+0.87%)
Mar 07, 2013 131.60 134.85 131.60 134.76 91,680 +3.61(+2.75%)
Mar 06, 2013 126.55 131.42 126.08 131.15 134,571 +5.51(+4.38%)
Mar 05, 2013 123.66 126.64 123.48 125.65 101,749 +2.71(+2.20%)
Mar 04, 2013 127.09 130.43 120.59 122.94 164,693 -4.60(-3.61%)
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.