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 (%)
Oct 31, 2005 35.06 35.86 34.39 35.07 2,043,071 +0.04(+0.12%)
Oct 28, 2005 34.30 35.34 33.45 35.03 1,795,152 +1.23(+3.63%)
Oct 27, 2005 34.69 34.99 33.52 33.80 2,247,024 -0.68(-1.98%)
Oct 26, 2005 34.92 35.69 34.24 34.48 2,303,208 -0.44(-1.25%)
Oct 25, 2005 33.95 34.97 33.95 34.92 1,952,742 +1.02(+3.02%)
Oct 24, 2005 32.40 34.17 32.24 33.90 2,093,545 +1.30(+3.98%)
Oct 21, 2005 30.82 33.00 30.78 32.60 2,619,986 +0.29(+0.89%)
Oct 20, 2005 33.63 33.84 31.66 32.31 3,386,809 -1.86(-5.43%)
Oct 19, 2005 34.13 34.24 32.21 34.17 3,337,591 +0.04(+0.13%)
Oct 18, 2005 35.37 35.54 34.11 34.13 2,563,802 -1.59(-4.46%)
Oct 17, 2005 35.82 36.48 35.40 35.72 2,327,874 +0.31(+0.87%)
Oct 14, 2005 34.50 35.44 34.36 35.41 3,340,217 +0.60(+1.71%)
Oct 13, 2005 35.68 35.71 33.63 34.82 2,970,452 -1.32(-3.66%)
Oct 12, 2005 37.13 37.62 35.85 36.14 2,593,036 -1.08(-2.89%)
Oct 11, 2005 37.18 37.62 36.87 37.22 2,379,148 +0.47(+1.29%)
Oct 10, 2005 36.77 37.09 36.10 36.74 2,471,304 +0.10(+0.26%)
Oct 07, 2005 36.91 37.11 35.99 36.65 2,867,334 +0.25(+0.70%)
Oct 06, 2005 37.65 37.65 35.47 36.39 3,505,572 -2.20(-5.70%)
Oct 05, 2005 40.46 40.57 38.10 38.59 2,043,185 -1.78(-4.40%)
Oct 04, 2005 41.68 42.69 40.37 40.37 1,620,319 -1.48(-3.54%)
Oct 03, 2005 41.17 42.00 41.16 41.85 2,093,317 +0.78(+1.90%)
Sep 30, 2005 41.61 41.88 41.00 41.07 1,929,561 -0.54(-1.30%)
Sep 29, 2005 41.03 41.61 40.85 41.61 1,873,605 +0.81(+1.97%)
Sep 28, 2005 40.57 40.96 39.94 40.81 1,477,917 +0.39(+0.95%)
Sep 27, 2005 40.81 40.81 39.87 40.42 2,046,383 -0.53(-1.30%)
Sep 26, 2005 40.10 41.08 39.62 40.96 1,402,891 +0.82(+2.05%)
Sep 23, 2005 40.13 40.76 39.94 40.13 1,528,506 -0.60(-1.46%)
Sep 22, 2005 41.25 41.91 39.85 40.73 2,551,469 -0.07(-0.17%)
Sep 21, 2005 40.59 41.33 40.56 40.80 2,015,093 +1.02(+2.58%)
Sep 20, 2005 40.15 40.28 39.49 39.77 2,203,516 -0.20(-0.50%)
Sep 19, 2005 39.70 40.72 39.70 39.98 2,361,220 +0.80(+2.03%)
Sep 16, 2005 38.89 39.27 38.71 39.18 2,114,900 +0.32(+0.81%)
Sep 15, 2005 39.58 39.59 38.41 38.86 1,199,966 -38.68(-49.88%)
Sep 14, 2005 77.39 77.79 76.53 77.54 3,429,518 +0.89(+1.17%)
Sep 13, 2005 76.89 77.56 76.50 76.65 3,089,216 -0.24(-0.31%)
Sep 12, 2005 78.20 78.20 76.65 76.89 3,252,744 -1.75(-2.23%)
Sep 09, 2005 77.41 79.16 77.41 78.64 3,186,053 +1.75(+2.28%)
Sep 08, 2005 76.89 77.64 76.63 76.89 2,984,613 +0.50(+0.65%)
Sep 07, 2005 76.19 76.92 75.79 76.39 2,642,483 +0.35(+0.46%)
Sep 06, 2005 76.40 76.97 74.94 76.04 3,758,858 -0.19(-0.25%)
Sep 02, 2005 77.59 77.59 75.86 76.23 2,720,136 -1.91(-2.44%)
Sep 01, 2005 77.59 78.57 77.42 78.14 4,520,770 +0.95(+1.24%)
Aug 31, 2005 74.90 77.74 74.79 77.18 4,320,243 +2.46(+3.29%)
Aug 30, 2005 74.21 75.39 74.16 74.72 3,238,127 +0.85(+1.15%)
Aug 29, 2005 74.78 75.30 73.09 73.87 4,507,524 -0.15(-0.20%)
Aug 26, 2005 74.56 75.01 73.73 74.02 2,546,102 -0.73(-0.97%)
Aug 25, 2005 74.17 74.75 73.93 74.75 2,892,343 +0.09(+0.12%)
Aug 24, 2005 74.26 75.39 73.16 74.66 3,798,598 +0.84(+1.14%)
Aug 23, 2005 74.22 74.59 72.49 73.82 5,013,638 +0.04(+0.05%)
Aug 22, 2005 74.18 74.75 73.18 73.79 4,100,531 -0.10(-0.13%)
Aug 19, 2005 73.20 74.61 73.16 73.88 4,345,823 +1.12(+1.54%)
Aug 18, 2005 71.72 72.90 71.46 72.76 4,255,380 +0.34(+0.47%)
Aug 17, 2005 74.21 74.96 71.33 72.42 5,899,338 -2.01(-2.71%)
Aug 16, 2005 76.10 76.36 74.41 74.43 2,912,441 -2.00(-2.61%)
Aug 15, 2005 77.29 77.40 75.87 76.43 2,352,883 -1.13(-1.46%)
Aug 12, 2005 77.35 77.67 76.47 77.56 3,318,063 +0.48(+0.62%)
Aug 11, 2005 77.73 78.20 76.09 77.08 3,625,478 -0.47(-0.61%)
Aug 10, 2005 76.00 77.77 75.61 77.55 3,750,636 +1.96(+2.59%)
Aug 09, 2005 75.97 76.10 74.88 75.59 3,304,817 -0.39(-0.51%)
Aug 08, 2005 76.84 77.81 75.73 75.97 3,016,131 +0.45(+0.59%)
Aug 05, 2005 76.82 76.86 75.34 75.53 4,410,229 -1.25(-1.63%)
Aug 04, 2005 75.22 76.78 75.18 76.78 3,439,567 +1.32(+1.75%)
Aug 03, 2005 75.75 77.41 74.84 75.46 6,543,857 +0.60(+0.81%)
Aug 02, 2005 72.73 74.85 72.68 74.85 4,600,707 +2.23(+3.07%)
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.