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 (%)
Aug 31, 2009 53.55 53.55 52.50 52.94 1,109,438 -1.42(-2.61%)
Aug 28, 2009 54.43 55.15 54.14 54.36 1,065,143 +0.52(+0.96%)
Aug 27, 2009 53.99 54.18 52.52 53.85 1,206,184 -0.45(-0.82%)
Aug 26, 2009 52.98 54.29 52.98 54.29 1,631,673 +0.71(+1.32%)
Aug 25, 2009 54.68 55.12 53.32 53.58 1,311,644 -1.03(-1.89%)
Aug 24, 2009 54.51 55.10 54.27 54.62 1,448,002 +0.67(+1.25%)
Aug 21, 2009 53.27 54.33 52.98 53.94 2,215,312 +0.89(+1.68%)
Aug 20, 2009 52.70 53.50 52.41 53.05 1,558,265 +0.39(+0.75%)
Aug 19, 2009 51.24 53.22 50.92 52.66 1,461,495 +0.92(+1.78%)
Aug 18, 2009 50.94 51.94 50.72 51.74 1,006,329 +0.49(+0.96%)
Aug 17, 2009 51.61 51.62 50.49 51.25 1,299,602 -1.21(-2.30%)
Aug 14, 2009 53.54 53.54 51.67 52.45 850,968 -0.95(-1.79%)
Aug 13, 2009 53.75 53.75 52.54 53.41 1,245,143 +0.22(+0.41%)
Aug 12, 2009 51.90 53.70 51.67 53.19 1,641,502 +1.12(+2.15%)
Aug 11, 2009 52.52 52.52 51.88 52.07 1,006,225 -0.75(-1.43%)
Aug 10, 2009 52.74 53.37 52.36 52.82 1,699,485 -0.08(-0.15%)
Aug 07, 2009 53.51 54.19 52.70 52.90 1,518,364 +0.04(+0.07%)
Aug 06, 2009 52.98 53.93 52.54 52.87 1,566,675 -0.25(-0.46%)
Aug 05, 2009 54.24 54.29 52.63 53.11 2,162,799 -1.34(-2.46%)
Aug 04, 2009 55.64 55.64 54.11 54.45 2,188,873 -1.49(-2.67%)
Aug 03, 2009 54.62 56.42 54.56 55.94 2,343,132 +2.42(+4.52%)
Jul 31, 2009 51.54 54.08 51.54 53.52 2,404,036 +0.98(+1.87%)
Jul 30, 2009 50.61 53.40 50.32 52.54 4,279,507 +2.92(+5.89%)
Jul 29, 2009 49.91 50.01 48.29 49.62 2,599,228 -1.70(-3.31%)
Jul 28, 2009 51.40 52.23 50.44 51.32 2,919,939 -0.80(-1.53%)
Jul 27, 2009 52.27 52.67 51.49 52.11 2,342,809 -0.42(-0.80%)
Jul 24, 2009 52.06 52.80 51.62 52.53 182 -0.05(-0.10%)
Jul 23, 2009 51.53 52.83 51.18 52.59 2,417,773 +1.21(+2.35%)
Jul 22, 2009 51.88 52.60 51.24 51.38 2,871,697 -1.29(-2.44%)
Jul 21, 2009 52.87 53.23 51.42 52.66 1,695,969 +0.40(+0.77%)
Jul 20, 2009 51.60 52.49 51.48 52.26 1,583,287 +1.36(+2.67%)
Jul 17, 2009 51.07 51.60 50.61 50.90 1,928,252 -0.09(-0.17%)
Jul 16, 2009 49.90 51.32 49.45 50.99 2,053,762 +0.67(+1.34%)
Jul 15, 2009 50.27 50.57 49.76 50.32 2,284,954 +0.98(+1.99%)
Jul 14, 2009 49.54 49.93 48.66 49.34 1,918,246 +0.45(+0.91%)
Jul 13, 2009 47.16 48.91 47.02 48.89 2,042,681 +1.05(+2.20%)
Jul 10, 2009 47.13 48.06 46.53 47.84 1,986,246 -0.16(-0.33%)
Jul 09, 2009 46.74 48.21 46.46 48.00 3,043,815 +1.80(+3.91%)
Jul 08, 2009 46.96 47.60 45.09 46.19 2,987,151 -0.49(-1.05%)
Jul 07, 2009 48.14 48.36 46.60 46.68 2,359,850 -1.43(-2.97%)
Jul 06, 2009 47.94 48.24 46.98 48.11 2,065,361 -1.31(-2.66%)
Jul 02, 2009 51.36 51.36 49.16 49.42 1,744,497 -2.93(-5.60%)
Jul 01, 2009 52.34 53.15 52.24 52.36 2,792,462 +0.72(+1.39%)
Jun 30, 2009 51.88 52.48 50.74 51.64 2,044,120 -0.30(-0.57%)
Jun 29, 2009 51.42 52.26 50.92 51.94 2,274,666 +1.07(+2.10%)
Jun 26, 2009 51.04 51.61 50.47 50.87 1,955,108 -0.56(-1.09%)
Jun 25, 2009 50.42 51.61 50.31 51.43 2,064,123 +1.23(+2.44%)
Jun 24, 2009 50.18 50.67 49.78 50.20 1,991,226 +0.43(+0.86%)
Jun 23, 2009 50.55 50.55 48.59 49.77 2,018,986 -0.21(-0.42%)
Jun 22, 2009 51.70 51.74 48.92 49.98 2,561,870 -2.70(-5.12%)
Jun 19, 2009 54.46 54.46 52.21 52.68 2,144,376 -1.10(-2.05%)
Jun 18, 2009 54.44 54.88 53.20 53.78 1,248,571 -0.67(-1.22%)
Jun 17, 2009 55.55 55.57 53.29 54.45 1,763,930 -0.95(-1.72%)
Jun 16, 2009 57.25 58.32 55.07 55.41 1,993,107 -1.85(-3.23%)
Jun 15, 2009 57.56 58.00 56.46 57.25 1,515,921 -1.22(-2.08%)
Jun 12, 2009 57.94 58.59 57.00 58.47 1,956,259 -0.77(-1.30%)
Jun 11, 2009 58.07 60.48 57.96 59.24 1,745,318 +1.18(+2.04%)
Jun 10, 2009 58.26 59.01 57.22 58.06 2,033,035 +0.18(+0.30%)
Jun 09, 2009 56.97 58.24 56.64 57.88 2,595,494 +1.64(+2.91%)
Jun 08, 2009 55.57 56.73 55.00 56.25 2,452,847 +0.24(+0.42%)
Jun 05, 2009 55.97 56.89 55.10 56.01 3,227,050 +0.49(+0.88%)
Jun 04, 2009 54.05 56.08 53.59 55.52 2,450,258 +2.30(+4.33%)
Jun 03, 2009 54.55 54.65 52.26 53.22 2,600,566 -2.41(-4.33%)
Jun 02, 2009 54.55 55.93 54.10 55.62 2,662,794 +0.31(+0.55%)
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.