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, 2009 46.42 48.27 45.99 47.18 3,948,217 +1.46(+3.20%)
Mar 30, 2009 45.54 46.06 44.42 45.72 3,167,363 -3.07(-6.30%)
Mar 26, 2009 48.47 49.31 47.16 48.79 5,224,363 +1.09(+2.28%)
Mar 25, 2009 48.48 48.73 46.11 47.71 3,103,567 -0.60(-1.25%)
Mar 24, 2009 49.04 49.53 47.61 48.31 2,279,459 -1.87(-3.72%)
Mar 23, 2009 48.98 50.19 48.75 50.18 2,786,359 +4.67(+10.26%)
Mar 20, 2009 47.25 47.57 45.40 45.51 2,486,172 -2.87(-5.94%)
Mar 19, 2009 46.98 48.50 46.78 48.38 3,458,170 +2.76(+6.05%)
Mar 18, 2009 43.98 45.68 43.29 45.62 4,155,799 +0.93(+2.09%)
Mar 17, 2009 42.86 44.69 42.20 44.69 2,555,584 +1.85(+4.31%)
Mar 16, 2009 42.06 43.73 41.46 42.84 2,855,744 +0.99(+2.36%)
Mar 13, 2009 42.41 42.50 40.75 41.85 0 -0.17(-0.40%)
Mar 12, 2009 40.19 42.13 39.46 42.02 2,887,164 +1.92(+4.78%)
Mar 11, 2009 40.18 41.27 39.06 40.10 2,340,974 +0.04(+0.11%)
Mar 10, 2009 38.33 40.34 38.01 40.05 3,631,611 +2.58(+6.89%)
Mar 09, 2009 37.15 38.72 36.79 37.47 3,647,223 +0.30(+0.80%)
Mar 06, 2009 38.00 38.92 35.76 37.17 0 -0.08(-0.21%)
Mar 05, 2009 37.13 38.43 36.60 37.25 3,569,714 -1.23(-3.19%)
Mar 04, 2009 38.56 39.83 37.93 38.48 3,448,350 +2.81(+7.88%)
Mar 02, 2009 38.88 39.06 35.32 35.67 2,867,694 -4.21(-10.56%)
Feb 27, 2009 39.86 41.34 38.70 39.88 0 -1.42(-3.44%)
Feb 26, 2009 41.60 42.58 40.80 41.30 2,600,958 +0.47(+1.16%)
Feb 25, 2009 41.25 42.06 39.97 40.82 3,082,192 -0.42(-1.02%)
Feb 24, 2009 39.70 41.62 38.77 41.25 3,463,004 +2.01(+5.13%)
Feb 23, 2009 42.86 43.16 39.12 39.23 2,896,786 -2.83(-6.72%)
Feb 20, 2009 43.48 43.48 40.97 42.06 2,833,103 -1.67(-3.82%)
Feb 19, 2009 43.48 44.87 42.50 43.73 3,700,082 +1.14(+2.67%)
Feb 18, 2009 43.71 43.99 41.71 42.59 2,835,770 -0.68(-1.58%)
Feb 17, 2009 45.28 45.80 43.19 43.28 2,585,238 -4.03(-8.52%)
Feb 13, 2009 46.67 48.03 46.67 47.30 1,524,215 +0.47(+1.01%)
Feb 12, 2009 44.95 46.96 44.77 46.83 2,151,762 +0.61(+1.33%)
Feb 11, 2009 48.23 48.76 45.26 46.22 2,996,251 -1.51(-3.17%)
Feb 10, 2009 48.97 51.00 47.26 47.73 4,060,099 -0.79(-1.62%)
Feb 09, 2009 47.29 49.78 47.29 48.52 2,652,198 +0.36(+0.75%)
Feb 06, 2009 46.61 48.66 45.68 48.16 2,307,005 +1.37(+2.92%)
Feb 05, 2009 45.32 47.55 44.58 46.80 3,884,314 +1.29(+2.83%)
Feb 04, 2009 45.10 46.41 44.60 45.51 4,180,068 +1.33(+3.01%)
Feb 03, 2009 42.75 44.49 42.11 44.18 3,501,539 +1.79(+4.21%)
Feb 02, 2009 42.00 43.22 41.27 42.39 3,614,352 -0.46(-1.06%)
Jan 30, 2009 44.68 45.43 42.57 42.85 0 -1.42(-3.20%)
Jan 29, 2009 44.42 45.66 43.98 44.27 2,783,669 -1.11(-2.45%)
Jan 28, 2009 44.59 45.58 43.81 45.38 3,583,101 +1.57(+3.58%)
Jan 27, 2009 45.44 45.44 43.41 43.81 3,951,416 -1.23(-2.74%)
Jan 26, 2009 44.12 46.15 43.21 45.05 4,652,528 +1.69(+3.90%)
Jan 23, 2009 41.05 44.07 40.44 43.36 4,504,751 +1.31(+3.12%)
Jan 22, 2009 42.71 43.49 40.72 42.04 4,910,414 -1.44(-3.32%)
Jan 21, 2009 42.79 43.87 42.05 43.49 5,768,917 +1.52(+3.63%)
Jan 20, 2009 44.17 44.22 41.67 41.96 6,502,628 +0.99(+2.41%)
Jan 16, 2009 41.38 43.04 40.24 40.97 2,994,231 -0.10(-0.23%)
Jan 15, 2009 40.68 41.52 38.71 41.07 3,211,823 +1.00(+2.49%)
Jan 14, 2009 42.32 42.35 39.23 40.07 2,796,006 -2.76(-6.44%)
Jan 13, 2009 41.27 43.22 41.06 42.83 2,908,884 +1.56(+3.78%)
Jan 12, 2009 43.21 43.42 40.71 41.27 3,277,376 -2.59(-5.91%)
Jan 09, 2009 46.52 47.06 43.75 43.86 2,322,121 -2.64(-5.67%)
Jan 08, 2009 44.55 46.74 44.52 46.50 1,895,856 +0.63(+1.37%)
Jan 07, 2009 46.83 47.23 44.77 45.87 2,794,803 -2.43(-5.04%)
Jan 06, 2009 48.39 49.76 47.89 48.30 2,791,749 +1.14(+2.41%)
Jan 05, 2009 45.54 48.23 45.15 47.16 2,650,364 +1.30(+2.83%)
Jan 02, 2009 43.36 46.05 43.36 45.87 0 +2.77(+6.42%)
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.