Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 137.74 140.72 134.04 136.84 65,787 -0.63(-0.46%)
Oct 26, 2012 138.64 137.47 137.47 137.47 45,201 -0.81(-0.59%)
Oct 25, 2012 137.20 139.00 135.12 138.28 73,741 +2.26(+1.66%)
Oct 24, 2012 140.72 140.90 135.39 136.03 80,007 -3.70(-2.65%)
Oct 23, 2012 137.92 141.53 136.03 139.73 100,349 -6.59(-4.50%)
Oct 19, 2012 148.75 150.11 144.15 146.32 124,899 -4.78(-3.17%)
Oct 18, 2012 154.35 155.70 144.60 151.10 348,936 -5.60(-3.57%)
Oct 17, 2012 160.04 161.39 155.07 156.70 161,490 -3.61(-2.25%)
Oct 16, 2012 156.34 160.31 154.84 160.31 47,091 +5.51(+3.56%)
Oct 15, 2012 155.52 156.61 151.91 154.80 38,317 -0.27(-0.17%)
Oct 12, 2012 156.25 158.77 153.18 155.07 90,279 -2.08(-1.32%)
Oct 11, 2012 155.25 158.41 154.80 157.15 75,905 +3.34(+2.17%)
Oct 10, 2012 155.25 157.78 153.00 153.81 95,630 -1.35(-0.87%)
Oct 09, 2012 150.83 155.97 150.83 155.16 100,957 +4.87(+3.24%)
Oct 08, 2012 146.23 153.27 146.13 150.29 93,649 +3.16(+2.15%)
Oct 05, 2012 148.30 150.38 146.50 147.13 66,451 +0.09(+0.06%)
Oct 04, 2012 145.23 148.03 145.05 147.04 46,081 +2.17(+1.50%)
Oct 03, 2012 147.85 148.21 144.06 144.87 97,500 -2.44(-1.65%)
Oct 02, 2012 148.66 152.18 146.23 147.31 88,559 -1.08(-0.73%)
Oct 01, 2012 150.02 153.90 147.58 148.39 191,854 -4.97(-3.24%)
Sep 28, 2012 151.82 156.43 150.83 153.36 75,835 +0.63(+0.41%)
Sep 27, 2012 151.28 156.25 149.75 152.72 83,929 +2.80(+1.87%)
Sep 26, 2012 153.72 154.62 148.93 149.93 90,279 -5.42(-3.49%)
Sep 25, 2012 158.86 160.94 154.98 155.34 77,285 -2.62(-1.66%)
Sep 24, 2012 158.77 160.04 156.61 157.96 50,701 -2.62(-1.63%)
Sep 21, 2012 161.84 162.99 159.04 160.58 184,133 -0.27(-0.17%)
Sep 20, 2012 159.13 162.74 159.04 160.85 76,973 -0.81(-0.50%)
Sep 19, 2012 167.35 167.44 156.70 161.66 205,635 -5.96(-3.55%)
Sep 18, 2012 171.86 173.40 165.99 167.62 84,475 -4.15(-2.42%)
Sep 17, 2012 173.12 176.19 170.69 171.77 46,932 -3.25(-1.86%)
Sep 14, 2012 172.94 177.82 172.49 175.02 129,128 +3.97(+2.32%)
Sep 13, 2012 167.44 171.05 165.82 171.05 168,839 +3.88(+2.32%)
Sep 12, 2012 171.41 171.41 166.17 167.17 71,459 -2.35(-1.38%)
Sep 11, 2012 169.97 172.22 168.07 169.51 70,322 +1.17(+0.70%)
Sep 10, 2012 166.62 172.67 166.62 168.34 93,071 +1.99(+1.19%)
Sep 07, 2012 157.06 168.51 155.43 166.35 112,718 +11.06(+7.12%)
Sep 06, 2012 153.27 157.78 152.63 155.30 72,048 +4.20(+2.78%)
Sep 05, 2012 151.19 153.63 150.29 151.10 73,011 -0.72(-0.48%)
Sep 04, 2012 147.04 154.17 145.41 151.82 96,052 +4.33(+2.94%)
Aug 31, 2012 149.66 149.84 146.06 147.49 58,444 +0.09(+0.06%)
Aug 30, 2012 150.02 150.38 147.40 147.40 78,131 -3.43(-2.27%)
Aug 29, 2012 153.63 154.14 150.56 150.83 31,659 +1.53(+1.03%)
Aug 27, 2012 150.56 152.27 148.75 149.29 60,829 -0.81(-0.54%)
Aug 24, 2012 149.66 153.00 148.89 150.11 105,454 +1.53(+1.03%)
Aug 23, 2012 152.81 153.36 148.12 148.57 97,216 -5.23(-3.40%)
Aug 22, 2012 152.27 154.44 151.10 153.81 36,870 +0.72(+0.47%)
Aug 21, 2012 158.77 160.76 153.00 153.09 96,091 -4.96(-3.14%)
Aug 20, 2012 159.31 160.67 157.51 158.05 43,295 -1.08(-0.68%)
Aug 17, 2012 159.49 160.85 157.33 159.13 49,312 -0.72(-0.45%)
Aug 16, 2012 158.41 162.38 157.06 159.85 71,726 +1.89(+1.20%)
Aug 15, 2012 154.71 159.04 154.71 157.96 72,148 +2.89(+1.86%)
Aug 14, 2012 152.27 156.70 150.38 155.07 102,596 +4.60(+3.06%)
Aug 13, 2012 151.82 154.35 149.84 150.47 72,475 -0.99(-0.66%)
Aug 10, 2012 152.54 153.90 149.29 151.46 84,630 +1.81(+1.21%)
Aug 09, 2012 153.54 156.60 149.47 149.66 119,098 +0.72(+0.48%)
Aug 08, 2012 150.92 152.54 148.03 148.93 90,334 -2.44(-1.61%)
Aug 07, 2012 143.43 153.63 143.43 151.37 152,387 +9.39(+6.61%)
Aug 06, 2012 139.37 142.80 138.82 141.98 72,042 +3.25(+2.34%)
Aug 03, 2012 140.81 144.24 137.83 138.73 100,033 +1.35(+0.99%)
Aug 02, 2012 140.90 145.23 134.67 137.38 96,412 -5.69(-3.98%)
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.