Northern Oil and Gas (NY: NOG )

36.25 -0.22 (-0.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 81.94 83.37 78.37 81.31 103,139 -0.89(-1.08%)
Oct 29, 2009 80.78 84.52 77.57 82.21 45,782 +5.35(+6.96%)
Oct 28, 2009 86.75 87.38 75.79 76.86 63,352 -9.90(-11.41%)
Oct 27, 2009 88.98 90.41 86.13 86.75 41,660 -2.05(-2.31%)
Oct 26, 2009 90.77 96.03 87.38 88.80 65,318 -2.14(-2.35%)
Oct 23, 2009 89.87 91.30 87.38 90.94 59,596 +0.00(+0.00%)
Oct 22, 2009 91.84 94.50 89.68 90.94 64,075 -3.30(-3.50%)
Oct 21, 2009 90.14 96.29 88.45 94.24 102,408 +0.80(+0.86%)
Oct 20, 2009 92.37 94.06 92.19 93.44 86,617 +2.41(+2.64%)
Oct 19, 2009 87.64 91.39 86.13 91.03 54,977 +2.85(+3.24%)
Oct 16, 2009 87.38 90.05 85.59 88.18 59,758 -0.89(-1.00%)
Oct 15, 2009 88.80 90.50 88.18 89.07 57,833 -0.98(-1.09%)
Oct 14, 2009 90.05 91.30 89.43 90.05 40,399 +1.07(+1.20%)
Oct 13, 2009 88.09 90.05 87.64 88.98 42,170 +0.98(+1.11%)
Oct 12, 2009 89.25 90.05 87.38 88.00 56,378 +1.69(+1.96%)
Oct 09, 2009 86.13 87.20 85.06 86.31 39,270 +0.89(+1.04%)
Oct 08, 2009 82.74 86.13 82.21 85.42 48,190 +3.83(+4.70%)
Oct 07, 2009 80.16 82.47 79.62 81.58 41,192 +0.89(+1.10%)
Oct 06, 2009 76.32 81.31 75.79 80.69 46,447 +5.44(+7.23%)
Oct 05, 2009 71.51 76.68 70.05 75.25 35,261 +3.74(+5.24%)
Oct 02, 2009 68.74 72.67 68.21 71.51 31,652 +0.27(+0.38%)
Oct 01, 2009 74.09 74.81 70.79 71.24 35,686 -3.66(-4.88%)
Sep 30, 2009 74.98 75.25 72.33 74.89 50,240 +0.80(+1.08%)
Sep 29, 2009 72.84 74.72 72.84 74.09 26,948 +1.16(+1.59%)
Sep 28, 2009 69.99 73.65 67.23 72.93 51,785 +3.30(+4.74%)
Sep 25, 2009 66.51 69.90 66.51 69.63 22,746 +2.32(+3.44%)
Sep 24, 2009 70.79 70.79 64.64 67.32 23,489 -1.34(-1.95%)
Sep 23, 2009 71.13 71.77 68.03 68.65 20,532 -1.96(-2.78%)
Sep 22, 2009 69.90 72.22 68.83 70.62 29,283 +2.23(+3.26%)
Sep 21, 2009 66.34 69.01 64.64 68.39 34,071 -0.09(-0.13%)
Sep 18, 2009 70.88 71.69 66.07 68.48 30,058 -2.41(-3.40%)
Sep 17, 2009 69.63 73.02 68.83 70.88 40,885 +0.53(+0.76%)
Sep 16, 2009 67.58 71.86 67.14 70.35 70,562 +3.21(+4.78%)
Sep 15, 2009 66.60 68.39 65.35 67.14 31,804 +0.53(+0.80%)
Sep 14, 2009 65.00 66.87 63.48 66.60 24,276 +1.78(+2.75%)
Sep 11, 2009 65.71 67.32 62.41 64.82 35,127 -0.45(-0.68%)
Sep 10, 2009 61.52 65.71 61.08 65.27 44,026 +3.30(+5.32%)
Sep 09, 2009 61.97 62.86 59.74 61.97 42,201 +1.43(+2.36%)
Sep 08, 2009 58.49 60.54 58.04 60.54 41,388 +2.59(+4.46%)
Sep 04, 2009 57.06 58.67 56.44 57.95 30,442 +0.62(+1.09%)
Sep 03, 2009 58.04 58.04 55.91 57.33 20,271 -0.18(-0.31%)
Sep 02, 2009 56.97 58.67 55.46 57.51 13,588 +0.09(+0.16%)
Sep 01, 2009 57.06 59.56 55.28 57.42 24,380 +0.45(+0.78%)
Aug 31, 2009 58.40 58.67 56.71 56.97 27,300 -2.05(-3.47%)
Aug 28, 2009 58.58 59.74 58.22 59.02 19,481 +0.53(+0.91%)
Aug 27, 2009 60.36 60.36 57.06 58.49 23,974 -1.87(-3.10%)
Aug 26, 2009 60.90 61.08 59.56 60.36 9,923 -0.71(-1.17%)
Aug 25, 2009 61.70 62.41 60.72 61.08 18,165 -0.62(-1.01%)
Aug 24, 2009 61.34 61.97 60.63 61.70 21,173 +0.62(+1.02%)
Aug 21, 2009 61.25 61.97 60.27 61.08 30,544 +0.71(+1.18%)
Aug 20, 2009 59.56 60.45 56.26 60.36 12,200 +0.98(+1.65%)
Aug 19, 2009 57.42 60.01 54.83 59.38 11,055 +1.16(+1.99%)
Aug 18, 2009 56.62 60.18 56.62 58.22 20,053 +1.34(+2.35%)
Aug 17, 2009 58.40 58.40 53.94 56.88 23,658 -2.59(-4.35%)
Aug 14, 2009 60.01 61.25 58.40 59.47 41,193 -0.54(-0.89%)
Aug 13, 2009 59.83 60.63 57.24 60.01 25,323 +1.43(+2.44%)
Aug 12, 2009 56.88 59.29 56.17 58.58 21,046 +1.87(+3.30%)
Aug 11, 2009 55.99 57.15 55.73 56.71 19,887 -0.53(-0.93%)
Aug 10, 2009 57.42 59.11 56.17 57.24 16,221 -0.54(-0.93%)
Aug 07, 2009 55.19 58.31 55.10 57.78 17,346 +3.39(+6.23%)
Aug 06, 2009 58.04 58.40 53.94 54.39 22,357 -3.92(-6.73%)
Aug 05, 2009 56.88 59.93 55.28 58.31 30,183 -0.89(-1.51%)
Aug 04, 2009 59.11 59.65 57.69 59.20 20,037 -0.62(-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.