Northern Oil and Gas (NY: NOG )

36.25 -0.22 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 136.06 139.00 132.40 135.17 66,600 -0.62(-0.46%)
Oct 26, 2012 136.95 135.79 135.79 135.79 45,760 -0.80(-0.59%)
Oct 25, 2012 135.52 137.31 133.47 136.59 74,652 +2.23(+1.66%)
Oct 24, 2012 139.00 139.18 133.74 134.37 80,996 -3.66(-2.65%)
Oct 23, 2012 136.24 139.80 134.37 138.02 101,589 -6.51(-4.50%)
Oct 19, 2012 146.94 148.27 142.39 144.53 126,443 -4.72(-3.17%)
Oct 18, 2012 152.47 153.80 142.84 149.25 353,249 -5.53(-3.57%)
Oct 17, 2012 158.08 159.42 153.18 154.78 163,486 -3.57(-2.25%)
Oct 16, 2012 154.43 158.35 152.95 158.35 47,673 +5.44(+3.56%)
Oct 15, 2012 153.62 154.69 150.06 152.91 38,791 -0.27(-0.17%)
Oct 12, 2012 154.34 156.83 151.31 153.18 91,395 -2.05(-1.32%)
Oct 11, 2012 153.36 156.48 152.91 155.23 76,843 +3.30(+2.17%)
Oct 10, 2012 153.36 155.85 151.13 151.93 96,812 -1.34(-0.87%)
Oct 09, 2012 148.99 154.07 148.99 153.27 102,205 +4.81(+3.24%)
Oct 08, 2012 144.44 151.40 144.35 148.45 94,807 +3.12(+2.15%)
Oct 05, 2012 146.49 148.54 144.71 145.33 67,272 +0.09(+0.06%)
Oct 04, 2012 143.46 146.22 143.28 145.24 46,651 +2.14(+1.50%)
Oct 03, 2012 146.04 146.40 142.30 143.10 98,705 -2.41(-1.65%)
Oct 02, 2012 146.85 150.32 144.44 145.51 89,654 -1.07(-0.73%)
Oct 01, 2012 148.19 152.02 145.78 146.58 194,225 -4.90(-3.24%)
Sep 28, 2012 149.97 154.52 148.99 151.48 76,773 +0.62(+0.41%)
Sep 27, 2012 149.43 154.34 147.92 150.86 84,966 +2.76(+1.87%)
Sep 26, 2012 151.84 152.73 147.12 148.10 91,395 -5.35(-3.49%)
Sep 25, 2012 156.92 158.97 153.09 153.45 78,240 -2.59(-1.66%)
Sep 24, 2012 156.83 158.08 154.69 156.03 51,328 -2.59(-1.63%)
Sep 21, 2012 159.87 161.00 157.10 158.62 186,409 -0.27(-0.17%)
Sep 20, 2012 157.19 160.76 157.10 158.88 77,924 -0.80(-0.50%)
Sep 19, 2012 165.30 165.39 154.78 159.69 208,177 -5.88(-3.55%)
Sep 18, 2012 169.76 171.28 163.97 165.57 85,519 -4.10(-2.42%)
Sep 17, 2012 171.01 174.04 168.60 169.67 47,512 -3.21(-1.86%)
Sep 14, 2012 170.83 175.65 170.39 172.88 130,724 +3.92(+2.32%)
Sep 13, 2012 165.39 168.96 163.80 168.96 170,926 +3.83(+2.32%)
Sep 12, 2012 169.32 169.32 164.15 165.13 72,342 -2.32(-1.38%)
Sep 11, 2012 167.89 170.12 166.02 167.44 71,192 +1.16(+0.70%)
Sep 10, 2012 164.59 170.56 164.59 166.28 94,221 +1.96(+1.19%)
Sep 07, 2012 155.14 166.45 153.53 164.32 114,111 +10.92(+7.12%)
Sep 06, 2012 151.40 155.85 150.77 153.40 72,938 +4.15(+2.78%)
Sep 05, 2012 149.34 151.75 148.45 149.25 73,913 -0.71(-0.48%)
Sep 04, 2012 145.24 152.29 143.64 149.97 97,239 +4.28(+2.94%)
Aug 31, 2012 147.83 148.01 144.28 145.69 59,167 +0.09(+0.06%)
Aug 30, 2012 148.19 148.54 145.60 145.60 79,097 -3.39(-2.27%)
Aug 29, 2012 151.75 152.26 148.72 148.99 32,050 +1.52(+1.03%)
Aug 27, 2012 148.72 150.41 146.94 147.47 61,581 -0.80(-0.54%)
Aug 24, 2012 147.83 151.13 147.07 148.27 106,757 +1.52(+1.03%)
Aug 23, 2012 150.95 151.48 146.31 146.76 98,417 -5.17(-3.40%)
Aug 22, 2012 150.41 152.55 149.25 151.93 37,326 +0.71(+0.47%)
Aug 21, 2012 156.83 158.79 151.13 151.22 97,279 -4.90(-3.14%)
Aug 20, 2012 157.37 158.71 155.59 156.12 43,830 -1.07(-0.68%)
Aug 17, 2012 157.55 158.88 155.41 157.19 49,921 -0.71(-0.45%)
Aug 16, 2012 156.48 160.40 155.14 157.90 72,612 +1.87(+1.20%)
Aug 15, 2012 152.82 157.10 152.82 156.03 73,039 +2.85(+1.86%)
Aug 14, 2012 150.41 154.78 148.54 153.18 103,864 +4.55(+3.06%)
Aug 13, 2012 149.97 152.47 148.01 148.63 73,370 -0.98(-0.66%)
Aug 10, 2012 150.68 152.02 147.47 149.61 85,676 +1.78(+1.21%)
Aug 09, 2012 151.66 154.69 147.65 147.83 120,571 +0.71(+0.49%)
Aug 08, 2012 149.08 150.68 146.22 147.12 91,450 -2.41(-1.61%)
Aug 07, 2012 141.68 151.75 141.68 149.52 154,270 +9.27(+6.61%)
Aug 06, 2012 137.66 141.05 137.13 140.25 72,932 +3.21(+2.34%)
Aug 03, 2012 139.09 142.48 136.15 137.04 101,270 +1.34(+0.99%)
Aug 02, 2012 139.18 143.46 133.03 135.70 97,603 -5.62(-3.97%)
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.