Northern Oil and Gas (NY: NOG )

39.53 +0.51 (+1.31%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 194.20 194.93 188.22 190.61 85,688 -1.10(-0.58%)
Mar 29, 2012 190.06 193.56 186.48 191.72 106,140 -0.74(-0.38%)
Mar 28, 2012 193.28 194.38 184.18 192.45 175,025 -2.48(-1.27%)
Mar 27, 2012 201.09 202.19 193.10 194.93 110,838 -6.43(-3.20%)
Mar 26, 2012 202.38 204.86 198.70 201.37 88,923 +2.57(+1.29%)
Mar 23, 2012 195.30 199.81 194.29 198.79 109,306 +2.76(+1.41%)
Mar 22, 2012 199.44 199.71 194.11 196.04 105,485 -5.97(-2.96%)
Mar 21, 2012 203.48 204.03 200.72 202.01 136,696 -0.74(-0.36%)
Mar 20, 2012 208.54 208.54 202.47 202.75 207,792 -0.55(-0.27%)
Mar 19, 2012 206.24 206.70 199.99 203.30 104,866 -0.09(-0.04%)
Mar 16, 2012 208.81 208.81 201.28 203.39 144,790 +1.29(+0.64%)
Mar 15, 2012 205.04 207.16 200.63 202.10 122,051 -3.12(-1.52%)
Mar 14, 2012 209.73 211.38 204.31 205.23 83,474 -4.87(-2.32%)
Mar 13, 2012 210.93 212.67 207.43 210.10 111,129 +0.55(+0.26%)
Mar 12, 2012 214.79 214.79 207.34 209.55 73,161 -4.96(-2.31%)
Mar 09, 2012 203.21 217.45 203.21 214.51 139,325 +1.93(+0.91%)
Mar 08, 2012 207.99 214.36 207.99 212.58 112,121 +1.38(+0.65%)
Mar 07, 2012 206.79 212.12 204.31 211.20 108,827 +4.78(+2.32%)
Mar 06, 2012 205.96 207.43 201.37 206.42 131,015 -3.77(-1.79%)
Mar 05, 2012 208.72 212.86 206.79 210.19 124,431 -0.55(-0.26%)
Mar 02, 2012 215.15 215.80 208.54 210.74 185,656 -4.96(-2.30%)
Mar 01, 2012 214.60 223.06 212.95 215.71 267,501 -2.21(-1.01%)
Feb 29, 2012 235.65 236.20 209.55 217.91 323,743 -13.05(-5.65%)
Feb 28, 2012 239.60 239.60 227.56 230.96 163,570 -7.08(-2.97%)
Feb 27, 2012 233.26 240.89 229.77 238.04 158,339 +2.85(+1.21%)
Feb 24, 2012 229.22 237.21 227.56 235.19 126,937 +7.17(+3.14%)
Feb 23, 2012 224.25 229.77 218.28 228.02 111,733 +3.58(+1.60%)
Feb 22, 2012 221.31 224.90 218.46 224.44 103,176 +2.57(+1.16%)
Feb 21, 2012 223.98 225.91 220.39 221.86 92,922 -0.46(-0.21%)
Feb 17, 2012 226.18 227.19 219.66 222.32 86,506 -1.75(-0.78%)
Feb 16, 2012 215.25 225.08 212.76 224.07 132,544 +8.73(+4.05%)
Feb 15, 2012 220.58 222.41 214.60 215.34 184,549 -2.85(-1.31%)
Feb 14, 2012 216.62 218.55 212.30 218.19 152,478 +0.92(+0.42%)
Feb 13, 2012 215.89 219.20 212.30 217.27 126,420 +5.05(+2.38%)
Feb 10, 2012 217.45 217.45 211.29 212.21 150,438 -9.37(-4.23%)
Feb 09, 2012 225.81 225.81 211.84 221.59 197,622 -2.21(-0.99%)
Feb 08, 2012 233.35 233.44 222.78 223.79 180,684 -8.27(-3.56%)
Feb 07, 2012 231.42 236.29 228.94 232.06 85,353 -3.31(-1.41%)
Feb 06, 2012 231.51 236.38 227.28 235.37 56,657 +3.31(+1.43%)
Feb 03, 2012 234.27 236.20 231.60 232.06 105,585 +2.76(+1.20%)
Feb 02, 2012 228.39 234.73 226.27 229.31 71,624 +2.02(+0.89%)
Feb 01, 2012 230.04 231.97 224.16 227.28 161,678 -2.48(-1.08%)
Jan 31, 2012 235.65 238.87 225.63 229.77 112,606 -2.48(-1.07%)
Jan 30, 2012 241.44 241.44 231.42 232.25 124,909 -10.75(-4.43%)
Jan 27, 2012 238.96 246.22 237.12 243.00 115,599 +2.11(+0.88%)
Jan 26, 2012 250.91 257.34 240.43 240.89 145,533 -7.90(-3.18%)
Jan 25, 2012 242.17 252.56 239.42 248.79 147,393 +6.80(+2.81%)
Jan 24, 2012 237.03 242.73 234.82 241.99 102,183 +3.12(+1.31%)
Jan 23, 2012 229.77 239.88 229.77 238.87 95,158 +8.73(+3.79%)
Jan 20, 2012 243.28 243.46 225.26 230.13 176,868 -14.15(-5.79%)
Jan 19, 2012 239.51 244.93 238.87 244.29 125,155 +5.33(+2.23%)
Jan 18, 2012 232.25 239.97 231.70 238.96 131,472 +7.08(+3.05%)
Jan 17, 2012 229.22 234.27 227.19 231.88 66,004 +6.62(+2.94%)
Jan 13, 2012 224.99 225.54 220.58 225.26 68,322 -0.92(-0.41%)
Jan 12, 2012 231.88 236.94 225.35 226.18 95,709 -6.07(-2.61%)
Jan 11, 2012 226.37 235.19 226.37 232.25 79,531 -0.92(-0.39%)
Jan 10, 2012 231.24 235.10 229.22 233.17 90,440 +7.81(+3.47%)
Jan 09, 2012 224.99 231.33 221.04 225.35 81,779 +2.76(+1.24%)
Jan 06, 2012 234.27 234.27 222.60 222.60 100,968 -8.82(-3.81%)
Jan 05, 2012 231.70 233.90 223.06 231.42 139,733 -4.96(-2.10%)
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.