Northern Oil and Gas (NY: NOG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2009 | 84.46 | 85.93 | 80.79 | 83.82 | 100,057 | -0.92(-1.08%) |
| Oct 29, 2009 | 83.27 | 87.13 | 79.96 | 84.74 | 44,414 | +5.51(+6.96%) |
| Oct 28, 2009 | 89.43 | 90.07 | 78.12 | 79.22 | 61,459 | -10.20(-11.41%) |
| Oct 27, 2009 | 91.72 | 93.19 | 88.78 | 89.43 | 40,415 | -2.11(-2.31%) |
| Oct 26, 2009 | 93.56 | 98.98 | 90.07 | 91.54 | 63,366 | -2.21(-2.35%) |
| Oct 23, 2009 | 92.64 | 94.11 | 90.07 | 93.74 | 57,815 | +0.00(+0.00%) |
| Oct 22, 2009 | 94.66 | 97.41 | 92.44 | 93.74 | 62,161 | -3.40(-3.50%) |
| Oct 21, 2009 | 92.92 | 99.26 | 91.17 | 97.15 | 99,349 | +0.83(+0.86%) |
| Oct 20, 2009 | 95.22 | 96.96 | 95.03 | 96.32 | 84,029 | +2.48(+2.64%) |
| Oct 19, 2009 | 90.34 | 94.20 | 88.78 | 93.84 | 53,335 | +2.94(+3.24%) |
| Oct 16, 2009 | 90.07 | 92.83 | 88.23 | 90.90 | 57,972 | -0.92(-1.00%) |
| Oct 15, 2009 | 91.54 | 93.29 | 90.90 | 91.81 | 56,105 | -1.01(-1.09%) |
| Oct 14, 2009 | 92.83 | 94.11 | 92.18 | 92.83 | 39,192 | +1.10(+1.20%) |
| Oct 13, 2009 | 90.80 | 92.83 | 90.34 | 91.72 | 40,910 | +1.01(+1.11%) |
| Oct 12, 2009 | 92.00 | 92.83 | 90.07 | 90.71 | 54,694 | +1.75(+1.96%) |
| Oct 09, 2009 | 88.78 | 89.88 | 87.68 | 88.97 | 38,097 | +0.92(+1.04%) |
| Oct 08, 2009 | 85.29 | 88.78 | 84.74 | 88.05 | 46,750 | +3.95(+4.70%) |
| Oct 07, 2009 | 82.62 | 85.01 | 82.07 | 84.09 | 39,961 | +0.92(+1.10%) |
| Oct 06, 2009 | 78.67 | 83.82 | 78.12 | 83.18 | 45,059 | +5.61(+7.23%) |
| Oct 05, 2009 | 73.71 | 79.04 | 72.21 | 77.57 | 34,208 | +3.86(+5.24%) |
| Oct 02, 2009 | 70.86 | 74.90 | 70.31 | 73.71 | 30,707 | +0.28(+0.38%) |
| Oct 01, 2009 | 76.37 | 77.11 | 72.97 | 73.43 | 34,620 | -3.77(-4.88%) |
| Sep 30, 2009 | 77.29 | 77.57 | 74.55 | 77.20 | 48,739 | +0.83(+1.08%) |
| Sep 29, 2009 | 75.09 | 77.02 | 75.09 | 76.37 | 26,143 | +1.19(+1.59%) |
| Sep 28, 2009 | 72.15 | 75.91 | 69.30 | 75.18 | 50,238 | +3.40(+4.74%) |
| Sep 25, 2009 | 68.56 | 72.05 | 68.56 | 71.78 | 22,066 | +2.39(+3.44%) |
| Sep 24, 2009 | 72.97 | 72.97 | 66.63 | 69.39 | 22,787 | -1.38(-1.95%) |
| Sep 23, 2009 | 73.33 | 73.98 | 70.12 | 70.77 | 19,919 | -2.02(-2.78%) |
| Sep 22, 2009 | 72.05 | 74.44 | 70.95 | 72.79 | 28,408 | +2.30(+3.26%) |
| Sep 21, 2009 | 68.38 | 71.14 | 66.63 | 70.49 | 33,053 | -0.09(-0.13%) |
| Sep 18, 2009 | 73.07 | 73.89 | 68.10 | 70.58 | 29,160 | -2.48(-3.40%) |
| Sep 17, 2009 | 71.78 | 75.27 | 70.95 | 73.07 | 39,664 | +0.55(+0.76%) |
| Sep 16, 2009 | 69.67 | 74.08 | 69.21 | 72.51 | 68,454 | +3.31(+4.78%) |
| Sep 15, 2009 | 68.65 | 70.49 | 67.37 | 69.21 | 30,854 | +0.55(+0.80%) |
| Sep 14, 2009 | 67.00 | 68.93 | 65.44 | 68.65 | 23,551 | +1.84(+2.75%) |
| Sep 11, 2009 | 67.74 | 69.39 | 64.33 | 66.82 | 34,078 | -0.46(-0.68%) |
| Sep 10, 2009 | 63.42 | 67.74 | 62.96 | 67.28 | 42,711 | +3.40(+5.32%) |
| Sep 09, 2009 | 63.88 | 64.79 | 61.58 | 63.88 | 40,941 | +1.47(+2.36%) |
| Sep 08, 2009 | 60.29 | 62.40 | 59.83 | 62.40 | 40,151 | +2.67(+4.46%) |
| Sep 04, 2009 | 58.82 | 60.47 | 58.18 | 59.74 | 29,533 | +0.64(+1.09%) |
| Sep 03, 2009 | 59.83 | 59.83 | 57.63 | 59.10 | 19,665 | -0.18(-0.31%) |
| Sep 02, 2009 | 58.73 | 60.47 | 57.17 | 59.28 | 13,182 | +0.09(+0.16%) |
| Sep 01, 2009 | 58.82 | 61.39 | 56.98 | 59.19 | 23,652 | +0.46(+0.78%) |
| Aug 31, 2009 | 60.20 | 60.47 | 58.45 | 58.73 | 26,484 | -2.11(-3.47%) |
| Aug 28, 2009 | 60.38 | 61.58 | 60.02 | 60.84 | 18,899 | +0.55(+0.91%) |
| Aug 27, 2009 | 62.22 | 62.22 | 58.82 | 60.29 | 23,257 | -1.93(-3.10%) |
| Aug 26, 2009 | 62.77 | 62.96 | 61.39 | 62.22 | 9,626 | -0.74(-1.17%) |
| Aug 25, 2009 | 63.60 | 64.33 | 62.59 | 62.96 | 17,622 | -0.64(-1.01%) |
| Aug 24, 2009 | 63.23 | 63.88 | 62.50 | 63.60 | 20,540 | +0.64(+1.02%) |
| Aug 21, 2009 | 63.14 | 63.88 | 62.13 | 62.96 | 29,632 | +0.74(+1.18%) |
| Aug 20, 2009 | 61.39 | 62.31 | 57.99 | 62.22 | 11,835 | +1.01(+1.65%) |
| Aug 19, 2009 | 59.19 | 61.85 | 56.52 | 61.21 | 10,725 | +1.19(+1.99%) |
| Aug 18, 2009 | 58.36 | 62.04 | 58.36 | 60.02 | 19,454 | +1.38(+2.35%) |
| Aug 17, 2009 | 60.20 | 60.20 | 55.60 | 58.64 | 22,951 | -2.67(-4.35%) |
| Aug 14, 2009 | 61.85 | 63.14 | 60.20 | 61.30 | 39,962 | -0.55(-0.89%) |
| Aug 13, 2009 | 61.67 | 62.50 | 59.00 | 61.85 | 24,566 | +1.47(+2.44%) |
| Aug 12, 2009 | 58.64 | 61.12 | 57.90 | 60.38 | 20,417 | +1.93(+3.30%) |
| Aug 11, 2009 | 57.72 | 58.91 | 57.44 | 58.45 | 19,293 | -0.55(-0.93%) |
| Aug 10, 2009 | 59.19 | 60.93 | 57.90 | 59.00 | 15,736 | -0.55(-0.93%) |
| Aug 07, 2009 | 56.89 | 60.11 | 56.80 | 59.56 | 16,827 | +3.49(+6.23%) |
| Aug 06, 2009 | 59.83 | 60.20 | 55.60 | 56.06 | 21,689 | -4.04(-6.73%) |
| Aug 05, 2009 | 58.64 | 61.77 | 56.98 | 60.11 | 29,281 | -0.92(-1.51%) |
| Aug 04, 2009 | 60.93 | 61.49 | 59.46 | 61.03 | 19,438 | -0.64(-1.04%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Federal officials are investigating another close call between planes at Reagan National Airport
- At bribery trial, ex-US official casts Sen. Bob Menendez as a villain in Egyptian meat controversy
- Former tech exec admits to fraud involving a scheme to boost Getty Images shares, authorities say
- Families of those who died in Boeing crashes press the Justice Department to prosecute the company
- Water main break disrupts businesses, tourist attractions in downtown Atlanta, other areas of city
- Whistleblower lawsuit alleges retaliation by Missouri House speaker
- FDA warns parents to avoid infant formula distributed by Texas company due to contamination
- How the media covered the aftermath of Trump's conviction â and his remarks the following morning
- Stock market today: Wall Street rallies to close out a bloom-filled May
- Retired Navy admiral arrested in bribery case linked to government contract
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- Food co-ops aren't known for their price-conscious customers, but that's changing • Business
- U.S. senator seeks investigation of cybersecurity lapses at UnitedHealth Group • Business
- Otter Tail case lays bare how Minnesota and N.D. look at renewable energy differently • Business
- Trump Media shares swing wildly and then tumble a day after former president was convicted • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.