| NORTHERN OIL AND GAS, INC. COMMON STOCK Add to My Watchlist | (AMEX: NOG) |
| NORTHERN OIL | 11.44 | +0.31 (+2.79%) | 337,184 |
| Historical Data for NOG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 11.30 | 11.65 | 11.19 | 337,184 | 11.44 | +0.31 +2.79% |
| 02/08/10 | 11.11 | 11.49 | 11.07 | 269,095 | 11.13 | -0.02 -0.18% |
| 02/05/10 | 10.82 | 11.32 | 10.47 | 514,685 | 11.15 | +0.07 +0.63% |
| 02/04/10 | 11.68 | 11.68 | 10.90 | 662,086 | 11.08 | -0.70 -5.94% |
| 02/03/10 | 11.68 | 11.82 | 11.20 | 398,221 | 11.78 | +0.19 +1.64% |
| 02/02/10 | 11.00 | 11.76 | 11.00 | 746,838 | 11.59 | +0.64 +5.84% |
| 02/01/10 | 11.13 | 11.22 | 10.86 | 614,147 | 10.95 | -0.10 -0.90% |
| 01/29/10 | 11.40 | 11.54 | 10.78 | 748,765 | 11.05 | -0.25 -2.21% |
| 01/28/10 | 11.75 | 11.77 | 11.30 | 531,736 | 11.30 | -0.34 -2.92% |
| 01/27/10 | 11.60 | 11.65 | 11.34 | 343,829 | 11.64 | -0.02 -0.17% |
| 01/26/10 | 12.02 | 12.15 | 11.53 | 415,848 | 11.66 | -0.46 -3.80% |
| 01/25/10 | 11.99 | 12.13 | 11.53 | 450,609 | 12.12 | +0.21 +1.76% |
| 01/22/10 | 12.00 | 12.07 | 11.65 | 436,952 | 11.91 | -0.19 -1.57% |
| 01/21/10 | 12.65 | 12.65 | 11.95 | 742,102 | 12.10 | -0.28 -2.26% |
| 01/20/10 | 12.47 | 12.60 | 12.00 | 238,229 | 12.38 | -0.23 -1.82% |
| 01/19/10 | 12.50 | 12.93 | 11.89 | 304,287 | 12.61 | +0.09 +0.72% |
| 01/18/10 | 12.52 | 12.52 | 12.52 | 0 | 12.52 | 0.00 0.00% |
| 01/15/10 | 12.48 | 12.57 | 12.18 | 675,932 | 12.52 | +0.18 +1.46% |
| 01/14/10 | 11.94 | 12.39 | 11.94 | 383,533 | 12.34 | +0.40 +3.35% |
| 01/13/10 | 12.14 | 12.14 | 11.58 | 188,025 | 11.94 | -0.06 -0.50% |
| 01/12/10 | 12.20 | 12.21 | 11.81 | 366,863 | 12.00 | -0.32 -2.60% |
| 01/11/10 | 13.50 | 13.64 | 12.19 | 641,653 | 12.32 | -0.72 -5.52% |
| 01/08/10 | 12.92 | 13.25 | 12.81 | 345,285 | 13.04 | -0.13 -0.99% |
| 01/07/10 | 13.43 | 13.62 | 12.43 | 684,850 | 13.17 | -0.45 -3.30% |
| 01/06/10 | 12.87 | 13.86 | 12.87 | 721,386 | 13.62 | +0.88 +6.91% |
| 01/05/10 | 12.57 | 12.76 | 12.32 | 239,970 | 12.74 | +0.17 +1.35% |
| 01/04/10 | 11.90 | 12.61 | 11.90 | 360,713 | 12.57 | +0.73 +6.17% |
| 01/01/10 | 11.84 | 11.84 | 11.84 | 0 | 11.84 | 0.00 0.00% |
| 12/31/09 | 11.80 | 12.03 | 11.80 | 158,589 | 11.84 | -0.18 -1.50% |
| 12/30/09 | 12.13 | 12.16 | 11.85 | 246,092 | 12.02 | +0.01 +0.08% |
| 12/29/09 | 12.24 | 12.34 | 11.97 | 230,879 | 12.01 | -0.22 -1.80% |
| 12/28/09 | 12.54 | 12.54 | 11.82 | 361,607 | 12.23 | -0.17 -1.37% |
| 12/25/09 | 12.41 | 12.66 | 12.27 | 158,192 | 12.40 | 0.00 0.00% |
| 12/24/09 | 12.41 | 12.66 | 12.27 | 158,192 | 12.40 | +0.07 +0.57% |
| 12/23/09 | 11.69 | 12.43 | 11.53 | 619,582 | 12.33 | +0.80 +6.94% |
| 12/22/09 | 11.45 | 11.60 | 11.22 | 329,255 | 11.53 | +0.28 +2.49% |
| 12/21/09 | 11.48 | 11.61 | 10.86 | 491,572 | 11.25 | -0.21 -1.83% |
| 12/18/09 | 10.97 | 11.62 | 10.97 | 1,241,729 | 11.46 | +0.46 +4.18% |
| 12/17/09 | 10.71 | 11.11 | 10.30 | 457,666 | 11.00 | +0.26 +2.42% |
| 12/16/09 | 10.50 | 10.76 | 10.39 | 476,512 | 10.74 | +0.39 +3.77% |
| 12/15/09 | 9.75 | 10.46 | 9.75 | 574,780 | 10.35 | +0.40 +4.02% |
| 12/14/09 | 9.86 | 9.98 | 9.76 | 303,752 | 9.95 | +0.42 +4.41% |
| 12/11/09 | 9.42 | 9.55 | 9.36 | 224,119 | 9.53 | +0.10 +1.06% |
| 12/10/09 | 9.47 | 9.62 | 9.33 | 576,495 | 9.43 | +0.03 +0.32% |
| 12/09/09 | 9.23 | 9.50 | 9.20 | 279,742 | 9.40 | +0.07 +0.75% |
| 12/08/09 | 9.47 | 9.67 | 9.26 | 366,116 | 9.33 | -0.37 -3.81% |
| 12/07/09 | 9.68 | 9.96 | 9.52 | 287,280 | 9.70 | -0.12 -1.22% |
| 12/04/09 | 9.67 | 9.93 | 9.56 | 303,786 | 9.82 | +0.15 +1.55% |
| 12/03/09 | 9.69 | 9.85 | 9.56 | 392,746 | 9.67 | -0.02 -0.21% |
| 12/02/09 | 9.35 | 9.70 | 9.33 | 450,447 | 9.69 | +0.37 +3.97% |
| \/ Download Data To Spreadsheet | ||||||
