Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noble Energy (NY: NBL )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 15.15 15.17 14.96 15.01 298,050 -0.18(-1.15%)
Mar 28, 2003 14.96 15.26 14.96 15.19 281,491 +0.23(+1.55%)
Mar 27, 2003 14.64 15.13 14.64 14.96 225,650 +0.27(+1.85%)
Mar 26, 2003 14.89 14.89 14.66 14.69 178,715 -0.20(-1.35%)
Mar 25, 2003 14.58 15.00 14.58 14.89 330,367 +0.21(+1.46%)
Mar 24, 2003 14.75 14.89 14.54 14.67 375,132 -0.08(-0.53%)
Mar 21, 2003 15.30 15.30 14.72 14.75 356,518 -0.44(-2.91%)
Mar 20, 2003 15.03 15.29 14.95 15.19 351,036 +0.16(+1.08%)
Mar 19, 2003 15.09 15.15 14.89 15.03 487,272 -0.06(-0.41%)
Mar 18, 2003 14.92 15.11 14.48 15.09 500,290 +0.17(+1.14%)
Mar 17, 2003 15.06 15.15 14.78 14.92 360,286 -0.05(-0.32%)
Mar 14, 2003 15.23 15.24 14.87 14.97 471,855 -0.23(-1.53%)
Mar 13, 2003 15.57 15.62 15.10 15.20 389,520 -0.29(-1.89%)
Mar 12, 2003 15.63 15.65 15.39 15.50 688,827 -0.13(-0.84%)
Mar 11, 2003 15.76 15.85 15.60 15.63 421,609 -0.05(-0.31%)
Mar 10, 2003 15.52 15.80 15.50 15.67 537,403 +0.14(+0.93%)
Mar 07, 2003 15.69 15.70 15.46 15.53 351,722 -0.15(-0.98%)
Mar 06, 2003 15.60 15.72 15.52 15.68 498,006 +0.10(+0.62%)
Mar 05, 2003 15.70 15.81 15.59 15.59 540,829 -0.11(-0.70%)
Mar 04, 2003 15.50 15.72 15.50 15.70 359,715 +0.16(+1.01%)
Mar 03, 2003 15.46 15.65 15.42 15.54 673,753 +0.08(+0.54%)
Feb 28, 2003 15.42 15.70 15.42 15.46 302,161 +0.07(+0.43%)
Feb 27, 2003 15.85 15.86 15.39 15.39 472,426 -0.38(-2.42%)
Feb 26, 2003 15.76 15.96 15.67 15.77 243,350 +0.01(+0.08%)
Feb 25, 2003 15.94 16.15 15.67 15.76 651,942 -0.14(-0.91%)
Feb 24, 2003 15.85 16.09 15.76 15.90 727,539 +0.14(+0.89%)
Feb 21, 2003 15.34 15.80 15.34 15.76 840,478 +0.42(+2.74%)
Feb 20, 2003 15.35 15.49 15.33 15.34 343,043 +0.03(+0.17%)
Feb 19, 2003 15.43 15.46 15.21 15.32 314,151 -0.06(-0.40%)
Feb 18, 2003 14.93 15.40 14.93 15.38 554,533 +0.51(+3.45%)
Feb 14, 2003 14.93 14.99 14.74 14.86 423,779 -0.02(-0.12%)
Feb 13, 2003 15.10 15.12 14.84 14.88 675,923 -0.16(-1.08%)
Feb 12, 2003 15.37 15.37 14.93 15.04 573,718 -0.32(-2.05%)
Feb 11, 2003 15.43 15.50 15.21 15.36 349,666 -0.07(-0.48%)
Feb 10, 2003 15.32 15.46 15.26 15.43 268,587 +0.11(+0.71%)
Feb 07, 2003 15.46 15.56 15.11 15.32 376,730 -0.14(-0.88%)
Feb 06, 2003 15.43 15.50 15.29 15.46 359,030 +0.04(+0.26%)
Feb 05, 2003 15.78 15.81 15.41 15.42 417,041 -0.28(-1.76%)
Feb 04, 2003 15.39 15.72 15.29 15.70 380,956 +0.31(+1.99%)
Feb 03, 2003 15.64 15.74 15.36 15.39 459,979 -0.24(-1.54%)
Jan 31, 2003 15.46 15.67 15.29 15.63 636,525 +0.21(+1.33%)
Jan 30, 2003 15.39 15.68 15.39 15.43 585,937 +0.06(+0.40%)
Jan 29, 2003 15.15 15.46 15.08 15.36 1,004,806 +0.18(+1.15%)
Jan 28, 2003 14.90 15.37 14.90 15.19 485,102 +0.36(+2.42%)
Jan 27, 2003 15.39 15.43 14.79 14.83 597,242 -0.56(-3.64%)
Jan 24, 2003 15.59 15.61 15.34 15.39 339,388 -0.19(-1.21%)
Jan 23, 2003 15.50 15.61 15.41 15.58 328,768 +0.11(+0.74%)
Jan 22, 2003 15.44 15.67 15.26 15.46 442,507 +0.03(+0.20%)
Jan 21, 2003 15.75 15.75 15.41 15.43 384,267 -0.32(-2.00%)
Jan 17, 2003 15.85 15.85 15.65 15.75 292,340 -0.09(-0.58%)
Jan 16, 2003 15.76 15.92 15.70 15.84 556,132 +0.19(+1.20%)
Jan 15, 2003 15.39 15.70 15.26 15.65 686,086 +0.33(+2.14%)
Jan 14, 2003 15.38 15.50 15.26 15.32 646,232 +0.00(+0.03%)
Jan 13, 2003 15.61 15.63 15.29 15.32 641,436 -0.19(-1.21%)
Jan 10, 2003 15.77 15.78 15.46 15.51 651,485 -0.25(-1.61%)
Jan 09, 2003 15.80 15.93 15.67 15.76 438,053 +0.05(+0.31%)
Jan 08, 2003 16.03 16.09 15.63 15.71 736,903 -0.31(-1.94%)
Jan 07, 2003 16.66 16.66 16.02 16.03 749,921 -0.68(-4.09%)
Jan 06, 2003 16.75 16.91 16.66 16.71 313,238 -0.03(-0.16%)
Jan 03, 2003 16.81 16.87 16.64 16.73 505,771 -0.01(-0.08%)
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.