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 (%)
May 28, 2010 59.49 62.02 59.13 59.49 3,389,241 -2.19(-3.55%)
May 27, 2010 61.82 63.09 61.35 61.68 3,424,080 +1.43(+2.37%)
May 26, 2010 59.40 61.01 59.40 60.25 3,408,393 +1.62(+2.76%)
May 25, 2010 58.12 58.73 57.10 58.63 9,726 -0.98(-1.64%)
May 24, 2010 61.17 61.17 59.58 59.61 1,573,460 -1.51(-2.47%)
May 21, 2010 59.56 61.17 58.40 61.12 4,313,408 +0.76(+1.26%)
May 20, 2010 60.72 61.62 60.20 60.36 3,580,569 -3.73(-5.82%)
May 19, 2010 64.70 65.10 62.47 64.09 2,611,366 -1.20(-1.84%)
May 18, 2010 66.97 67.45 65.10 65.29 3,584 -0.64(-0.97%)
May 17, 2010 67.47 67.96 64.99 65.93 2,423,098 -1.12(-1.67%)
May 14, 2010 67.05 68.66 65.74 67.05 2,591,880 -1.87(-2.71%)
May 13, 2010 69.84 70.58 68.72 68.92 2,134,174 -1.21(-1.73%)
May 12, 2010 68.92 70.31 67.70 70.13 4,831,630 +1.58(+2.30%)
May 11, 2010 70.92 70.98 68.30 68.55 49,047 -4.52(-6.19%)
May 10, 2010 72.22 73.15 72.06 73.07 2,539,095 +2.27(+3.21%)
May 07, 2010 72.00 73.02 69.86 70.80 2,409,149 -1.52(-2.10%)
May 06, 2010 72.27 75.08 69.59 72.32 1,452 -2.56(-3.41%)
May 05, 2010 74.99 75.85 74.42 74.88 2,131,140 -2.01(-2.62%)
May 04, 2010 76.74 77.29 75.62 76.89 1,742,346 -0.99(-1.27%)
May 03, 2010 76.46 78.45 76.24 77.88 1,535,317 +1.48(+1.94%)
Apr 30, 2010 78.34 78.68 75.54 76.40 2,773,977 -1.85(-2.36%)
Apr 29, 2010 78.49 79.96 75.57 78.25 2,976,053 -0.66(-0.84%)
Apr 28, 2010 79.04 79.46 78.09 78.91 2,008,564 +0.69(+0.88%)
Apr 27, 2010 80.09 80.69 78.07 78.22 1,684,637 -2.51(-3.11%)
Apr 26, 2010 80.56 81.50 80.12 80.73 1,710,942 +0.08(+0.10%)
Apr 23, 2010 79.22 80.66 78.76 80.65 2,090,377 +1.32(+1.66%)
Apr 22, 2010 77.54 79.78 77.36 79.33 1,694,742 +0.93(+1.19%)
Apr 21, 2010 78.54 78.88 77.94 78.40 8,239 -0.26(-0.33%)
Apr 20, 2010 77.95 79.10 77.93 78.66 822 +1.34(+1.73%)
Apr 19, 2010 76.51 77.49 76.16 77.32 1,064,226 +0.02(+0.03%)
Apr 16, 2010 77.64 78.25 76.56 77.30 1,938,583 -1.01(-1.29%)
Apr 15, 2010 78.54 78.59 77.77 78.31 1,079,264 +0.15(+0.19%)
Apr 14, 2010 77.17 78.23 76.50 78.16 1,548,452 +1.56(+2.04%)
Apr 13, 2010 76.49 76.93 75.47 76.60 1,163,774 +0.07(+0.09%)
Apr 12, 2010 76.62 77.25 76.10 76.53 1,518,314 -0.35(-0.46%)
Apr 09, 2010 76.58 77.18 76.21 76.88 1,306,532 +0.75(+0.99%)
Apr 08, 2010 75.29 76.27 74.45 76.13 1,111,046 +0.26(+0.34%)
Apr 07, 2010 75.56 76.66 75.00 75.87 2,303,671 -0.03(-0.04%)
Apr 06, 2010 76.56 76.82 75.68 75.90 2,382,306 -1.54(-1.99%)
Apr 05, 2010 75.57 77.88 75.30 77.44 2,462,414 +2.16(+2.87%)
Apr 01, 2010 73.88 75.28 75.28 75.28 4,262,400 +2.28(+3.12%)
Mar 31, 2010 71.73 73.60 71.68 73.00 2,564,008 +1.36(+1.90%)
Mar 30, 2010 70.81 71.95 70.25 71.64 1,800,617 +0.35(+0.49%)
Mar 29, 2010 69.81 71.33 69.48 71.29 1,487,070 +2.10(+3.04%)
Mar 26, 2010 70.22 70.42 68.38 69.19 3,020,885 -0.99(-1.41%)
Mar 25, 2010 72.71 72.71 70.13 70.18 1,904,706 -1.87(-2.60%)
Mar 24, 2010 71.41 72.37 70.81 72.05 2,296,950 +0.33(+0.46%)
Mar 23, 2010 72.26 72.58 71.28 71.72 2,643,563 -0.56(-0.77%)
Mar 22, 2010 72.33 72.43 71.50 72.28 1,989,861 -0.91(-1.24%)
Mar 19, 2010 74.43 74.97 72.47 73.19 2,510,393 -1.20(-1.61%)
Mar 18, 2010 75.83 76.41 74.23 74.39 1,970,984 -1.77(-2.32%)
Mar 17, 2010 74.44 76.62 74.44 76.16 2,379,792 +2.09(+2.82%)
Mar 16, 2010 73.68 74.10 73.07 74.07 1,147,140 +0.85(+1.16%)
Mar 15, 2010 72.67 73.29 72.53 73.22 1,604,466 -0.80(-1.08%)
Mar 12, 2010 73.96 74.15 73.12 74.02 1,176,525 +0.55(+0.75%)
Mar 11, 2010 73.25 73.70 72.97 73.47 1,302,537 -0.08(-0.11%)
Mar 10, 2010 73.38 73.76 72.91 73.55 1,764,370 +0.30(+0.41%)
Mar 09, 2010 72.70 73.60 72.51 73.25 1,355,435 +0.27(+0.37%)
Mar 08, 2010 73.47 73.60 72.73 72.98 880,826 -0.25(-0.34%)
Mar 05, 2010 72.78 73.68 72.63 73.23 1,173,011 +1.01(+1.40%)
Mar 04, 2010 72.81 73.55 71.50 72.22 1,188,059 -0.59(-0.81%)
Mar 03, 2010 73.39 73.86 72.42 72.81 1,484,526 -0.25(-0.34%)
Mar 02, 2010 73.61 74.43 72.72 73.06 2,183,914 -0.29(-0.40%)
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.