Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 131.42 132.87 129.71 131.96 51,015 +1.17(+0.90%)
Mar 28, 2014 127.36 131.06 127.36 130.79 70,440 +3.43(+2.69%)
Mar 27, 2014 126.55 130.61 125.92 127.36 100,809 +1.35(+1.07%)
Mar 26, 2014 129.71 130.79 126.01 126.01 71,394 -2.62(-2.04%)
Mar 25, 2014 126.91 130.88 126.82 128.62 133,087 +4.15(+3.34%)
Mar 24, 2014 123.30 125.47 122.40 124.47 97,530 +2.89(+2.38%)
Mar 21, 2014 122.13 123.03 121.40 121.58 148,478 -0.18(-0.15%)
Mar 20, 2014 118.61 121.94 117.52 121.77 67,765 +2.71(+2.27%)
Mar 19, 2014 120.32 121.67 118.88 119.06 107,377 -1.72(-1.42%)
Mar 18, 2014 122.85 123.75 120.14 120.77 366,645 -2.26(-1.83%)
Mar 17, 2014 123.12 125.74 121.77 123.03 56,772 -0.18(-0.15%)
Mar 14, 2014 121.31 124.20 121.13 123.21 48,792 +1.62(+1.34%)
Mar 13, 2014 121.40 122.58 119.24 121.58 104,591 +0.27(+0.22%)
Mar 12, 2014 119.51 122.94 118.80 121.31 98,914 +0.99(+0.83%)
Mar 11, 2014 124.56 126.10 119.96 120.32 91,179 -3.79(-3.05%)
Mar 10, 2014 124.56 125.65 123.21 124.11 48,378 -0.72(-0.58%)
Mar 07, 2014 127.63 128.17 124.56 124.83 61,623 -1.90(-1.50%)
Mar 06, 2014 126.82 128.26 125.47 126.73 44,805 -0.09(-0.07%)
Mar 05, 2014 128.26 128.71 126.37 126.82 54,090 -1.81(-1.40%)
Mar 04, 2014 124.29 129.53 123.93 128.62 135,348 +5.14(+4.17%)
Mar 03, 2014 125.65 126.41 123.21 123.48 211,568 -2.17(-1.72%)
Feb 28, 2014 132.60 134.22 124.56 125.65 398,130 -12.91(-9.32%)
Feb 27, 2014 141.08 143.61 137.74 138.55 113,775 -3.43(-2.42%)
Feb 26, 2014 144.42 144.51 139.82 141.98 50,496 -2.08(-1.44%)
Feb 25, 2014 146.41 146.41 141.80 144.06 53,845 -2.80(-1.91%)
Feb 24, 2014 142.98 147.22 142.25 146.86 106,817 +4.60(+3.24%)
Feb 21, 2014 143.43 144.33 139.33 142.25 54,661 -0.27(-0.19%)
Feb 20, 2014 140.27 145.68 139.55 142.53 104,298 +1.99(+1.41%)
Feb 19, 2014 142.34 143.25 140.18 140.54 48,622 -1.81(-1.27%)
Feb 18, 2014 139.55 144.42 138.82 142.34 56,509 +3.70(+2.67%)
Feb 14, 2014 131.87 138.64 138.64 138.64 66,051 -0.27(-0.19%)
Feb 13, 2014 135.30 139.91 134.49 138.91 63,756 +2.17(+1.58%)
Feb 12, 2014 135.21 138.46 134.67 136.75 69,913 +2.08(+1.54%)
Feb 11, 2014 131.96 136.12 131.24 134.67 74,567 +2.44(+1.84%)
Feb 10, 2014 134.40 134.40 130.34 132.24 61,345 -1.99(-1.48%)
Feb 07, 2014 133.14 134.94 131.24 134.22 85,290 +1.99(+1.50%)
Feb 06, 2014 130.70 133.41 127.99 132.24 61,486 +1.99(+1.52%)
Feb 05, 2014 132.06 133.14 127.90 130.25 91,549 -1.99(-1.50%)
Feb 04, 2014 129.35 133.41 129.26 132.24 110,171 +3.16(+2.45%)
Feb 03, 2014 131.06 132.24 126.46 129.08 89,361 -2.17(-1.65%)
Jan 31, 2014 128.17 132.87 126.46 131.24 95,983 -1.44(-1.09%)
Jan 30, 2014 135.94 138.28 130.38 132.69 118,833 -1.81(-1.34%)
Jan 29, 2014 135.21 136.84 133.05 134.49 69,099 -2.08(-1.52%)
Jan 28, 2014 135.57 139.05 132.69 136.57 130,574 +1.45(+1.07%)
Jan 27, 2014 139.37 139.37 132.88 135.12 130,762 -4.42(-3.17%)
Jan 24, 2014 137.38 140.45 135.66 139.55 192,937 +1.17(+0.85%)
Jan 23, 2014 136.12 138.64 135.53 138.37 151,326 +2.08(+1.52%)
Jan 22, 2014 131.33 136.66 128.90 136.30 102,670 +5.33(+4.07%)
Jan 21, 2014 128.17 130.97 127.00 130.97 52,540 +3.70(+2.91%)
Jan 17, 2014 131.51 127.27 127.27 127.27 61,719 -4.15(-3.16%)
Jan 16, 2014 125.38 132.15 125.38 131.42 80,894 +4.78(+3.78%)
Jan 15, 2014 125.92 126.64 123.48 126.64 111,755 +0.72(+0.57%)
Jan 14, 2014 123.66 126.64 123.21 125.92 31,667 +2.44(+1.97%)
Jan 13, 2014 125.65 126.64 122.22 123.48 110,806 -2.98(-2.35%)
Jan 10, 2014 128.08 128.53 125.56 126.46 78,651 -1.26(-0.99%)
Jan 09, 2014 131.33 132.78 125.83 127.72 112,214 -2.62(-2.01%)
Jan 08, 2014 127.45 131.60 127.00 130.34 137,007 +2.26(+1.76%)
Jan 07, 2014 126.55 129.62 126.55 128.08 44,888 +1.80(+1.43%)
Jan 06, 2014 129.17 130.52 125.74 126.28 84,249 -2.62(-2.03%)
Jan 03, 2014 130.70 131.15 127.81 128.90 57,551 -1.90(-1.45%)
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.