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, 2006 38.53 38.59 38.01 38.46 1,220,863 -0.45(-1.15%)
Mar 30, 2006 38.90 39.22 38.29 38.91 1,043,975 +0.18(+0.47%)
Mar 29, 2006 38.08 38.91 38.01 38.72 1,109,751 +0.65(+1.70%)
Mar 28, 2006 38.23 38.66 37.94 38.08 1,007,318 +0.28(+0.74%)
Mar 27, 2006 37.30 37.85 36.92 37.79 1,408,829 +0.25(+0.65%)
Mar 24, 2006 37.09 37.57 36.71 37.55 1,510,920 +0.44(+1.18%)
Mar 23, 2006 36.42 37.27 36.31 37.11 1,125,853 +0.82(+2.27%)
Mar 22, 2006 35.39 36.67 35.39 36.29 1,402,206 +0.73(+2.04%)
Mar 21, 2006 35.26 36.24 35.26 35.56 1,237,764 -0.40(-1.12%)
Mar 20, 2006 36.34 36.79 35.80 35.96 1,271,566 -0.74(-2.00%)
Mar 17, 2006 37.23 37.29 36.60 36.70 1,452,452 -0.17(-0.45%)
Mar 16, 2006 36.06 36.97 35.83 36.87 1,381,308 +0.81(+2.23%)
Mar 15, 2006 35.61 36.30 35.46 36.06 1,110,893 +0.10(+0.27%)
Mar 14, 2006 35.29 36.13 35.06 35.96 1,512,747 +0.69(+1.96%)
Mar 13, 2006 34.94 35.55 34.80 35.27 1,761,922 +1.04(+3.04%)
Mar 10, 2006 33.98 34.76 33.74 34.23 1,117,517 -0.08(-0.23%)
Mar 09, 2006 34.69 34.96 33.92 34.31 1,291,094 -0.18(-0.51%)
Mar 08, 2006 33.80 34.83 33.56 34.48 1,435,551 +0.29(+0.85%)
Mar 07, 2006 35.02 35.02 33.93 34.20 1,599,650 -1.02(-2.89%)
Mar 06, 2006 35.89 36.00 35.18 35.21 1,064,872 -1.07(-2.94%)
Mar 03, 2006 36.34 36.98 36.22 36.28 1,818,106 -0.54(-1.47%)
Mar 02, 2006 36.43 37.22 36.31 36.82 1,233,996 +0.38(+1.03%)
Mar 01, 2006 36.98 37.02 36.33 36.45 1,949,887 -0.37(-1.00%)
Feb 28, 2006 37.15 37.47 36.49 36.81 2,000,476 -0.33(-0.90%)
Feb 27, 2006 37.64 37.92 37.02 37.15 1,223,262 -0.93(-2.44%)
Feb 24, 2006 37.18 38.22 37.04 38.08 1,748,332 +1.34(+3.65%)
Feb 23, 2006 36.78 37.51 36.17 36.74 1,319,414 +0.28(+0.77%)
Feb 22, 2006 36.78 36.92 36.18 36.45 1,082,915 -0.93(-2.48%)
Feb 21, 2006 37.65 37.97 36.90 37.38 1,376,854 +0.57(+1.55%)
Feb 17, 2006 37.02 37.48 36.38 36.81 1,806,915 -0.08(-0.21%)
Feb 16, 2006 36.08 37.13 35.95 36.89 1,360,410 +1.45(+4.10%)
Feb 15, 2006 35.84 36.47 35.22 35.44 1,448,455 -0.18(-0.52%)
Feb 14, 2006 35.21 35.96 34.55 35.62 1,956,853 -0.27(-0.76%)
Feb 13, 2006 36.87 37.13 35.70 35.89 1,541,867 -1.18(-3.19%)
Feb 10, 2006 36.22 37.38 35.30 37.08 2,821,998 +0.95(+2.62%)
Feb 09, 2006 37.74 38.46 36.07 36.13 2,304,008 -1.34(-3.58%)
Feb 08, 2006 37.22 37.85 36.27 37.47 1,963,477 +0.08(+0.21%)
Feb 07, 2006 38.97 39.00 37.35 37.39 2,521,550 -1.78(-4.54%)
Feb 06, 2006 39.41 39.78 38.71 39.17 1,199,280 +0.20(+0.52%)
Feb 03, 2006 39.19 39.38 38.45 38.97 1,085,770 -0.32(-0.82%)
Feb 02, 2006 39.26 39.79 38.66 39.29 1,786,588 -0.20(-0.51%)
Feb 01, 2006 40.47 41.08 39.38 39.49 1,475,748 -1.03(-2.55%)
Jan 31, 2006 40.03 40.75 39.98 40.53 1,267,227 +0.45(+1.11%)
Jan 30, 2006 39.48 40.28 39.41 40.08 1,327,408 +1.20(+3.09%)
Jan 27, 2006 38.97 39.27 38.28 38.88 1,790,356 +0.51(+1.32%)
Jan 26, 2006 38.62 38.75 37.14 38.37 1,791,384 -0.13(-0.34%)
Jan 25, 2006 39.84 39.87 38.08 38.50 2,254,447 -1.16(-2.94%)
Jan 24, 2006 39.06 40.17 39.01 39.67 2,586,070 +0.46(+1.18%)
Jan 23, 2006 38.47 39.35 38.32 39.20 1,628,199 +0.52(+1.34%)
Jan 20, 2006 39.23 39.32 37.95 38.69 1,545,064 +0.43(+1.12%)
Jan 19, 2006 37.09 38.38 36.78 38.26 1,643,158 +1.23(+3.31%)
Jan 18, 2006 37.89 37.99 36.28 37.03 1,508,293 -0.95(-2.49%)
Jan 17, 2006 38.44 38.75 37.79 37.98 1,852,935 +0.17(+0.44%)
Jan 13, 2006 36.61 37.87 36.60 37.81 1,250,212 +0.78(+2.10%)
Jan 12, 2006 37.79 38.42 36.97 37.03 1,451,881 -0.46(-1.24%)
Jan 11, 2006 36.91 37.65 36.60 37.50 1,895,302 +0.30(+0.80%)
Jan 10, 2006 36.87 38.02 36.83 37.20 1,829,868 +0.16(+0.43%)
Jan 09, 2006 37.42 37.51 36.43 37.04 1,734,058 -0.38(-1.01%)
Jan 06, 2006 36.12 37.52 35.92 37.42 3,130,783 +1.83(+5.14%)
Jan 05, 2006 36.38 36.65 35.34 35.59 1,671,707 -1.16(-3.17%)
Jan 04, 2006 35.68 36.95 35.49 36.75 1,853,963 +0.50(+1.38%)
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.