Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 115.72 120.55 115.72 120.41 246,855 +1.99(+1.68%)
Jun 26, 2013 121.86 121.86 117.61 118.42 41,389 -2.17(-1.80%)
Jun 25, 2013 122.03 122.03 118.24 120.59 57,339 +0.81(+0.68%)
Jun 24, 2013 117.88 120.95 115.59 119.78 58,990 -1.17(-0.97%)
Jun 21, 2013 120.77 121.40 117.07 120.95 107,687 +0.81(+0.68%)
Jun 20, 2013 124.20 125.09 119.04 120.14 70,502 -7.04(-5.54%)
Jun 19, 2013 128.62 129.44 126.46 127.18 40,457 -0.81(-0.64%)
Jun 18, 2013 125.65 129.35 125.65 127.99 37,703 +2.26(+1.80%)
Jun 17, 2013 125.74 126.10 123.03 125.74 42,498 +2.08(+1.68%)
Jun 14, 2013 125.74 127.25 123.21 123.66 30,694 -1.90(-1.51%)
Jun 13, 2013 122.67 126.28 122.04 125.56 31,742 +2.53(+2.05%)
Jun 12, 2013 126.10 126.10 122.22 123.03 37,038 -1.26(-1.02%)
Jun 11, 2013 124.29 125.83 122.31 124.29 48,904 -2.53(-1.99%)
Jun 10, 2013 126.01 128.35 125.38 126.82 52,786 +1.72(+1.37%)
Jun 07, 2013 122.31 126.64 121.13 125.10 87,432 +2.98(+2.44%)
Jun 06, 2013 119.60 122.13 118.70 122.13 45,711 +2.62(+2.19%)
Jun 05, 2013 121.31 121.58 119.10 119.51 39,123 -2.35(-1.93%)
Jun 04, 2013 121.67 122.58 119.06 121.86 84,657 +0.00(+0.00%)
Jun 03, 2013 120.05 122.31 118.79 121.86 84,734 +2.98(+2.51%)
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%)
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.