Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Northern Oil and Gas
(NY:
NOG
)
40.01
+0.26 (+0.65%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
183.08
186.66
179.49
183.35
223,949
+3.59(+1.99%)
May 23, 2011
184.73
184.73
177.84
179.77
211,159
-10.75(-5.64%)
May 20, 2011
185.19
193.23
180.60
190.52
179,444
+4.04(+2.17%)
May 19, 2011
192.54
193.56
185.19
186.48
176,772
-3.95(-2.08%)
May 18, 2011
171.50
190.43
170.03
190.43
340,230
+19.94(+11.70%)
May 17, 2011
178.02
178.48
170.12
170.49
329,048
-8.64(-4.82%)
May 16, 2011
182.25
188.59
178.67
179.13
226,571
-5.24(-2.84%)
May 13, 2011
185.93
190.52
183.45
184.37
283,791
-1.19(-0.64%)
May 12, 2011
187.31
193.10
183.81
185.56
404,947
-4.87(-2.56%)
May 11, 2011
195.67
196.41
182.80
190.43
502,768
-6.06(-3.09%)
May 10, 2011
200.72
205.14
179.31
196.50
954,398
+0.55(+0.28%)
May 09, 2011
188.68
197.78
187.86
195.94
408,983
+8.55(+4.56%)
May 06, 2011
184.09
195.67
182.53
187.40
300,689
+5.42(+2.98%)
May 05, 2011
185.19
190.16
175.91
181.97
525,937
-7.81(-4.12%)
May 04, 2011
202.10
202.10
188.13
189.79
402,488
-14.70(-7.19%)
May 03, 2011
215.25
215.61
195.49
204.49
218,938
-11.49(-5.32%)
May 02, 2011
215.89
217.18
215.61
215.98
253,655
-2.39(-1.09%)
Apr 29, 2011
218.83
220.30
214.23
218.37
215,416
+1.47(+0.68%)
Apr 28, 2011
228.66
230.78
211.94
216.90
340,788
-9.47(-4.18%)
Apr 27, 2011
234.64
234.82
222.87
226.37
309,990
-7.44(-3.18%)
Apr 26, 2011
228.76
237.21
225.72
233.81
361,358
+5.33(+2.33%)
Apr 25, 2011
218.55
232.52
215.34
228.48
403,423
+8.36(+3.80%)
Apr 21, 2011
217.36
221.13
211.84
220.12
140,765
+2.39(+1.10%)
Apr 20, 2011
217.45
220.39
211.29
217.73
318,126
+5.70(+2.69%)
Apr 19, 2011
204.31
214.97
202.65
212.03
249,807
+8.91(+4.39%)
Apr 18, 2011
210.56
210.83
200.17
203.11
393,192
-11.58(-5.39%)
Apr 15, 2011
218.19
221.50
214.33
214.69
230,072
-3.31(-1.52%)
Apr 14, 2011
223.06
223.06
214.69
218.00
211,095
-6.16(-2.75%)
Apr 13, 2011
220.03
225.81
216.44
224.16
263,424
+7.81(+3.61%)
Apr 12, 2011
220.76
220.94
212.76
216.35
226,754
-8.91(-3.96%)
Apr 11, 2011
240.89
242.63
222.32
225.26
167,483
-12.96(-5.44%)
Apr 08, 2011
238.41
243.00
236.84
238.22
224,327
+4.04(+1.73%)
Apr 07, 2011
222.69
234.36
220.30
234.18
289,721
+12.13(+5.46%)
Apr 06, 2011
236.66
238.59
220.48
222.05
359,652
-13.60(-5.77%)
Apr 05, 2011
231.60
236.11
231.60
235.65
176,007
+1.38(+0.59%)
Apr 04, 2011
235.92
236.20
227.47
234.27
317,694
-4.69(-1.96%)
Apr 01, 2011
245.39
250.45
238.04
238.96
189,936
-6.43(-2.62%)
Mar 31, 2011
252.28
255.04
242.63
245.39
170,547
-6.43(-2.55%)
Mar 30, 2011
249.53
252.28
241.35
251.82
207,148
+4.50(+1.82%)
Mar 29, 2011
239.60
249.53
234.45
247.32
240,348
+6.53(+2.71%)
Mar 28, 2011
255.13
256.42
239.51
240.80
280,016
-10.11(-4.03%)
Mar 25, 2011
240.80
253.66
235.74
250.91
319,708
+9.47(+3.92%)
Mar 24, 2011
230.69
249.89
223.15
241.44
561,329
+2.85(+1.19%)
Mar 23, 2011
257.80
257.80
234.91
238.59
1,084,229
-24.08(-9.17%)
Mar 22, 2011
270.57
272.69
260.00
262.67
578,742
-7.90(-2.92%)
Mar 21, 2011
263.50
271.12
260.65
270.57
269,865
+10.94(+4.21%)
Mar 18, 2011
280.22
280.22
259.64
259.64
309,104
-12.22(-4.50%)
Mar 17, 2011
263.59
278.20
262.03
271.86
144,314
+13.88(+5.38%)
Mar 16, 2011
267.63
271.12
255.64
257.98
218,913
-9.28(-3.47%)
Mar 15, 2011
265.25
270.57
264.23
267.26
112,987
-3.58(-1.32%)
Mar 14, 2011
269.38
274.52
260.37
270.85
116,673
-0.09(-0.03%)
Mar 11, 2011
256.42
272.96
250.45
270.94
133,587
+12.04(+4.65%)
Mar 10, 2011
271.03
271.12
257.34
258.90
246,491
-18.01(-6.51%)
Mar 09, 2011
285.28
287.39
275.26
276.92
151,098
-8.27(-2.90%)
Mar 08, 2011
297.78
299.06
278.11
285.19
160,237
-13.05(-4.38%)
Mar 07, 2011
310.00
312.30
291.53
298.24
150,836
-2.21(-0.73%)
Mar 04, 2011
303.29
304.12
295.94
300.44
152,742
+1.29(+0.43%)
Mar 03, 2011
295.30
301.55
288.68
299.16
157,578
+4.14(+1.40%)
Mar 02, 2011
286.29
297.13
283.44
295.02
178,958
+0.46(+0.16%)
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
.