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 30, 2007 52.40 52.74 52.01 52.23 1,928,533 -0.51(-0.96%)
Mar 29, 2007 54.00 54.04 52.39 52.74 1,920,882 -0.40(-0.76%)
Mar 28, 2007 53.45 53.45 52.44 53.15 1,855,105 +0.39(+0.73%)
Mar 27, 2007 52.43 53.30 52.20 52.76 1,843,914 +0.06(+0.12%)
Mar 26, 2007 53.18 53.30 51.96 52.70 2,182,275 -0.11(-0.20%)
Mar 23, 2007 53.41 53.65 52.48 52.80 1,332,432 -0.17(-0.31%)
Mar 22, 2007 52.05 53.25 51.89 52.97 1,796,294 +1.32(+2.56%)
Mar 21, 2007 51.25 51.91 50.85 51.65 1,235,366 +0.59(+1.15%)
Mar 20, 2007 50.62 51.08 50.00 51.06 1,565,391 +0.69(+1.37%)
Mar 19, 2007 50.34 50.41 49.79 50.37 1,667,368 +0.77(+1.55%)
Mar 16, 2007 50.70 50.77 49.49 49.60 1,551,231 -0.90(-1.79%)
Mar 15, 2007 50.65 51.00 50.21 50.50 1,150,862 -0.16(-0.31%)
Mar 14, 2007 49.54 50.72 49.31 50.66 1,694,294 +1.39(+2.83%)
Mar 13, 2007 50.70 50.92 48.99 49.27 2,384,858 -1.44(-2.83%)
Mar 12, 2007 50.83 51.18 50.53 50.70 1,712,818 -0.61(-1.19%)
Mar 09, 2007 50.95 51.67 50.59 51.32 1,458,553 +0.36(+0.70%)
Mar 08, 2007 51.75 51.80 50.81 50.96 1,859,673 -0.23(-0.44%)
Mar 07, 2007 49.78 52.03 49.78 51.18 2,165,374 +0.38(+0.74%)
Mar 06, 2007 50.06 50.82 49.95 50.81 2,951,953 +1.15(+2.31%)
Mar 05, 2007 49.21 49.98 49.07 49.66 2,757,592 -0.59(-1.17%)
Mar 02, 2007 49.94 50.60 49.82 50.25 3,651,057 -0.10(-0.19%)
Mar 01, 2007 49.21 51.10 49.13 50.34 2,624,843 -0.07(-0.14%)
Feb 28, 2007 50.00 50.98 49.97 50.41 3,772,333 +0.28(+0.56%)
Feb 27, 2007 50.30 51.04 49.55 50.13 2,770,154 -1.04(-2.04%)
Feb 26, 2007 51.55 52.09 51.12 51.18 1,829,360 -0.18(-0.36%)
Feb 23, 2007 51.51 51.67 50.83 51.36 1,480,772 -0.04(-0.07%)
Feb 22, 2007 49.91 51.55 49.91 51.39 1,850,195 +0.82(+1.63%)
Feb 21, 2007 49.98 50.65 49.70 50.57 2,130,545 +0.36(+0.72%)
Feb 20, 2007 49.27 50.45 48.47 50.21 2,898,167 +0.74(+1.50%)
Feb 16, 2007 48.85 49.63 48.54 49.47 1,940,181 +0.67(+1.36%)
Feb 15, 2007 48.43 48.94 48.08 48.80 2,763,644 +0.11(+0.22%)
Feb 14, 2007 47.63 48.78 47.49 48.70 2,971,291 +1.26(+2.66%)
Feb 13, 2007 47.11 47.61 46.59 47.44 1,299,331 +0.69(+1.48%)
Feb 12, 2007 46.35 46.84 46.13 46.74 1,746,083 -0.06(-0.13%)
Feb 09, 2007 46.56 47.14 46.42 46.81 2,139,909 +0.64(+1.38%)
Feb 08, 2007 46.22 46.44 45.61 46.17 2,210,139 -0.32(-0.68%)
Feb 07, 2007 46.90 47.26 46.12 46.48 1,594,397 -0.42(-0.90%)
Feb 06, 2007 47.35 47.45 46.39 46.90 1,665,426 -0.15(-0.32%)
Feb 05, 2007 47.15 47.79 46.95 47.05 1,380,509 +0.11(+0.24%)
Feb 02, 2007 47.02 47.03 46.44 46.94 1,244,959 +0.09(+0.19%)
Feb 01, 2007 47.00 47.27 46.28 46.85 2,159,436 +0.08(+0.17%)
Jan 31, 2007 45.97 47.09 45.75 46.77 2,453,489 +0.57(+1.23%)
Jan 30, 2007 44.27 46.25 44.27 46.20 2,320,109 +2.20(+5.00%)
Jan 29, 2007 43.79 44.60 43.71 44.00 1,438,977 +0.36(+0.82%)
Jan 26, 2007 44.18 44.65 43.42 43.64 2,049,580 -0.45(-1.01%)
Jan 25, 2007 44.97 45.00 43.73 44.09 1,765,233 -0.93(-2.06%)
Jan 24, 2007 44.13 45.09 43.82 45.02 2,093,431 +0.53(+1.20%)
Jan 23, 2007 43.76 44.94 43.72 44.49 1,628,199 +1.04(+2.40%)
Jan 22, 2007 43.85 43.88 43.15 43.44 1,307,766 +0.27(+0.63%)
Jan 19, 2007 42.34 43.38 42.16 43.17 1,800,520 +1.18(+2.82%)
Jan 18, 2007 42.24 42.67 41.53 41.99 1,377,083 +0.05(+0.13%)
Jan 17, 2007 41.49 42.51 41.37 41.94 1,294,748 +0.39(+0.93%)
Jan 16, 2007 41.45 42.33 41.22 41.55 2,339,522 +0.00(+0.00%)
Jan 12, 2007 40.72 41.85 40.48 41.55 2,003,331 +0.98(+2.42%)
Jan 11, 2007 40.75 41.90 40.32 40.57 1,714,416 -0.32(-0.77%)
Jan 10, 2007 41.69 41.88 40.84 40.89 2,004,815 -1.16(-2.75%)
Jan 09, 2007 41.67 42.19 41.03 42.04 1,647,955 -0.14(-0.33%)
Jan 08, 2007 42.29 42.80 41.54 42.18 1,349,105 +0.34(+0.82%)
Jan 05, 2007 41.27 42.08 40.82 41.84 1,616,208 +0.60(+1.44%)
Jan 04, 2007 41.54 41.88 41.04 41.25 2,284,937 -0.68(-1.63%)
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.