Skip to main content

Northern Oil and Gas (NY: NOG )

39.60 +0.58 (+1.49%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 254.95 256.14 248.15 250.08 42,507 -4.41(-1.73%)
Dec 30, 2010 255.87 260.33 254.21 254.49 30,276 -1.65(-0.65%)
Dec 29, 2010 248.15 261.29 248.15 256.14 37,308 +6.89(+2.77%)
Dec 28, 2010 251.46 251.82 248.24 249.25 28,055 -0.83(-0.33%)
Dec 27, 2010 251.37 251.37 244.75 250.08 25,706 -1.47(-0.58%)
Dec 23, 2010 252.84 253.20 247.04 251.55 33,286 +1.01(+0.40%)
Dec 22, 2010 253.20 253.20 247.23 250.54 46,332 +1.29(+0.52%)
Dec 21, 2010 246.22 252.56 244.75 249.25 57,007 +4.50(+1.84%)
Dec 20, 2010 233.81 247.04 232.34 244.75 109,018 +13.23(+5.72%)
Dec 17, 2010 228.85 231.51 225.17 231.51 175,357 +1.75(+0.76%)
Dec 16, 2010 229.77 231.33 226.92 229.77 61,803 +0.00(+0.00%)
Dec 15, 2010 228.48 232.71 227.47 229.77 86,371 +0.18(+0.08%)
Dec 14, 2010 232.34 234.73 228.48 229.58 50,466 -0.92(-0.40%)
Dec 13, 2010 231.97 240.34 229.86 230.50 75,213 +1.01(+0.44%)
Dec 10, 2010 225.08 231.05 222.87 229.49 95,704 +5.61(+2.50%)
Dec 09, 2010 224.34 227.47 221.96 223.88 71,987 +3.31(+1.50%)
Dec 08, 2010 223.70 225.04 212.49 220.58 94,726 -4.50(-2.00%)
Dec 07, 2010 227.38 229.03 224.25 225.08 56,854 +1.01(+0.45%)
Dec 06, 2010 225.35 228.48 222.60 224.07 66,351 -0.55(-0.25%)
Dec 03, 2010 216.90 227.01 215.98 224.62 74,335 +6.62(+3.04%)
Dec 02, 2010 219.47 219.75 215.06 218.00 65,656 +2.94(+1.37%)
Dec 01, 2010 215.80 219.38 212.76 215.06 117,007 +5.06(+2.41%)
Nov 30, 2010 207.53 213.41 206.34 210.01 73,835 +0.18(+0.09%)
Nov 29, 2010 207.62 210.47 205.04 209.82 59,590 +1.20(+0.57%)
Nov 26, 2010 207.53 209.18 205.32 208.63 24,579 +0.09(+0.04%)
Nov 24, 2010 204.68 208.54 208.54 208.54 66,874 +4.50(+2.21%)
Nov 23, 2010 204.40 208.26 201.00 204.03 76,612 -5.06(-2.42%)
Nov 22, 2010 201.74 209.91 199.35 209.09 133,986 +6.25(+3.08%)
Nov 19, 2010 189.79 203.02 185.28 202.84 577,459 +11.86(+6.21%)
Nov 18, 2010 179.22 193.00 178.94 190.98 133,090 +13.33(+7.50%)
Nov 17, 2010 170.03 177.84 165.43 177.66 177,648 +6.07(+3.54%)
Nov 16, 2010 175.08 175.36 168.65 171.59 69,233 -5.06(-2.86%)
Nov 15, 2010 180.69 182.25 175.54 176.65 53,735 -2.57(-1.44%)
Nov 12, 2010 186.02 186.75 175.63 179.22 57,494 -7.54(-4.04%)
Nov 11, 2010 184.64 187.49 184.01 186.75 39,410 +0.00(+0.00%)
Nov 10, 2010 184.46 186.94 183.35 186.75 46,584 +2.48(+1.35%)
Nov 09, 2010 195.67 196.31 182.99 184.27 72,680 -8.46(-4.39%)
Nov 08, 2010 196.96 202.01 191.90 192.73 64,961 +2.94(+1.55%)
Nov 05, 2010 186.02 190.52 184.18 189.79 82,246 +4.04(+2.18%)
Nov 04, 2010 181.42 185.84 181.33 185.74 80,201 +7.72(+4.34%)
Nov 03, 2010 176.83 178.02 173.34 178.02 48,247 +2.11(+1.20%)
Nov 02, 2010 176.83 179.22 173.61 175.91 33,687 +1.56(+0.90%)
Nov 01, 2010 182.89 183.63 170.30 174.35 54,571 -6.53(-3.61%)
Oct 29, 2010 175.17 182.16 170.95 180.87 49,190 +4.23(+2.39%)
Oct 28, 2010 178.39 180.69 175.91 176.65 38,721 -0.73(-0.41%)
Oct 27, 2010 175.54 178.12 172.14 177.38 27,437 +0.00(+0.00%)
Oct 25, 2010 176.19 179.49 175.63 177.38 82,116 +3.77(+2.17%)
Oct 22, 2010 160.47 175.45 158.17 173.61 140,766 +13.60(+8.50%)
Oct 21, 2010 164.33 166.35 156.88 160.01 49,091 -2.76(-1.69%)
Oct 20, 2010 162.77 168.65 161.94 162.77 40,407 -0.55(-0.34%)
Oct 19, 2010 166.81 170.58 161.48 163.32 57,631 -3.68(-2.20%)
Oct 18, 2010 169.66 169.94 163.04 166.99 60,631 -2.30(-1.36%)
Oct 15, 2010 174.62 175.36 168.65 169.29 54,761 -3.03(-1.76%)
Oct 14, 2010 173.61 173.61 170.49 172.32 27,898 +0.18(+0.11%)
Oct 13, 2010 173.89 174.62 171.22 172.14 49,809 +0.27(+0.16%)
Oct 12, 2010 178.57 179.22 170.40 171.87 62,795 -4.13(-2.35%)
Oct 11, 2010 174.72 179.22 174.53 176.00 46,513 +4.41(+2.57%)
Oct 08, 2010 171.59 173.61 164.60 171.59 56,451 +6.53(+3.95%)
Oct 07, 2010 169.20 169.94 163.78 165.06 95 -2.11(-1.26%)
Oct 06, 2010 167.82 172.14 164.05 167.18 62,757 +0.09(+0.06%)
Oct 05, 2010 165.34 169.43 164.42 167.09 79,868 +5.42(+3.35%)
Oct 04, 2010 165.06 166.63 156.06 161.66 55,113 -3.49(-2.11%)
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.