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 (%)
Dec 30, 2005 39.85 40.69 39.55 40.30 860,600 +0.05(+0.12%)
Dec 29, 2005 40.82 40.99 40.17 40.25 784,900 -0.64(-1.57%)
Dec 28, 2005 40.07 41.08 39.93 40.89 856,000 +0.82(+2.05%)
Dec 27, 2005 41.45 41.45 39.65 40.07 1,309,400 -1.73(-4.14%)
Dec 23, 2005 42.05 42.10 40.97 41.80 916,300 -0.66(-1.55%)
Dec 22, 2005 42.40 42.90 42.25 42.46 1,135,600 +0.31(+0.74%)
Dec 21, 2005 42.30 42.67 41.69 42.15 891,000 +0.15(+0.36%)
Dec 20, 2005 42.05 42.29 41.66 42.00 890,900 +0.32(+0.77%)
Dec 19, 2005 41.96 42.40 41.36 41.68 984,200 -0.25(-0.60%)
Dec 16, 2005 43.46 43.49 41.86 41.93 1,400,300 -1.36(-3.14%)
Dec 15, 2005 43.90 43.90 42.15 43.29 2,004,000 -0.66(-1.50%)
Dec 14, 2005 43.67 44.16 43.03 43.95 1,386,400 +0.19(+0.43%)
Dec 13, 2005 43.30 44.51 43.30 43.76 2,380,800 +1.01(+2.36%)
Dec 12, 2005 43.21 43.27 42.39 42.75 1,447,000 +0.67(+1.59%)
Dec 09, 2005 42.50 42.50 41.34 42.08 1,399,100 -0.57(-1.34%)
Dec 08, 2005 41.70 42.69 41.46 42.65 1,970,200 +1.11(+2.67%)
Dec 07, 2005 41.50 42.47 41.32 41.54 3,645,700 +0.81(+1.99%)
Dec 06, 2005 38.25 41.05 38.10 40.73 3,704,800 +2.63(+6.90%)
Dec 05, 2005 38.39 38.60 37.99 38.10 3,127,200 +0.11(+0.29%)
Dec 02, 2005 38.09 38.25 37.45 37.99 2,282,400 +0.08(+0.21%)
Dec 01, 2005 37.60 38.00 37.37 37.91 3,820,000 +0.54(+1.45%)
Nov 30, 2005 37.19 37.54 37.03 37.37 1,311,200 +0.22(+0.59%)
Nov 29, 2005 37.20 37.51 36.80 37.15 2,273,300 +0.58(+1.59%)
Nov 28, 2005 38.40 38.41 36.37 36.57 2,066,500 -2.56(-6.54%)
Nov 25, 2005 38.86 39.36 38.86 39.13 406,200 +0.27(+0.69%)
Nov 23, 2005 39.32 39.49 38.79 38.86 1,388,800 -0.88(-2.21%)
Nov 22, 2005 38.84 39.74 38.60 39.74 1,752,200 +1.41(+3.68%)
Nov 21, 2005 37.85 38.37 37.61 38.33 1,422,200 +0.70(+1.86%)
Nov 18, 2005 38.42 38.42 37.44 37.63 1,346,300 -0.59(-1.54%)
Nov 17, 2005 39.10 39.13 37.94 38.22 1,877,500 -0.32(-0.83%)
Nov 16, 2005 37.76 38.69 37.35 38.54 1,579,900 +0.94(+2.50%)
Nov 15, 2005 36.80 38.78 36.77 37.60 2,038,500 +0.76(+2.06%)
Nov 14, 2005 36.67 37.33 36.55 36.84 1,854,200 +0.22(+0.60%)
Nov 11, 2005 35.71 36.74 35.71 36.62 2,439,100 +0.66(+1.84%)
Nov 10, 2005 36.75 36.81 35.80 35.96 2,507,300 -1.66(-4.41%)
Nov 09, 2005 37.86 38.24 36.95 37.62 2,179,700 -0.39(-1.03%)
Nov 08, 2005 37.62 38.39 37.53 38.01 1,895,500 -0.24(-0.63%)
Nov 07, 2005 39.38 39.38 38.13 38.25 1,585,100 -1.13(-2.87%)
Nov 04, 2005 40.65 40.70 38.50 39.38 2,543,400 -1.60(-3.90%)
Nov 03, 2005 40.99 41.62 40.32 40.98 1,717,600 +0.10(+0.24%)
Nov 02, 2005 40.73 41.50 40.23 40.88 1,574,500 +0.15(+0.37%)
Nov 01, 2005 39.80 40.90 39.62 40.73 1,641,500 +0.68(+1.70%)
Oct 31, 2005 40.04 40.95 39.27 40.05 1,789,100 +0.05(+0.12%)
Oct 28, 2005 39.17 40.36 38.20 40.00 1,572,000 +1.40(+3.63%)
Oct 27, 2005 39.61 39.96 38.28 38.60 1,967,700 -0.78(-1.98%)
Oct 26, 2005 39.88 40.76 39.10 39.38 2,016,900 -0.50(-1.25%)
Oct 25, 2005 38.77 39.93 38.77 39.88 1,710,000 +1.17(+3.02%)
Oct 24, 2005 37.00 39.02 36.82 38.71 1,833,300 +1.48(+3.98%)
Oct 21, 2005 35.20 37.68 35.15 37.23 2,294,300 +0.33(+0.89%)
Oct 20, 2005 38.40 38.64 36.15 36.90 2,965,800 -2.12(-5.43%)
Oct 19, 2005 38.97 39.10 36.78 39.02 2,922,700 +0.05(+0.13%)
Oct 18, 2005 40.39 40.59 38.95 38.97 2,245,100 -1.82(-4.46%)
Oct 17, 2005 40.90 41.66 40.43 40.79 2,038,500 +0.35(+0.87%)
Oct 14, 2005 39.40 40.47 39.24 40.44 2,925,000 +0.68(+1.71%)
Oct 13, 2005 40.75 40.78 38.40 39.76 2,601,200 -1.51(-3.66%)
Oct 12, 2005 42.40 42.96 40.94 41.27 2,270,700 -1.23(-2.89%)
Oct 11, 2005 42.46 42.96 42.10 42.50 2,083,400 +0.54(+1.29%)
Oct 10, 2005 41.99 42.36 41.23 41.96 2,164,100 +0.11(+0.26%)
Oct 07, 2005 42.15 42.38 41.10 41.85 2,510,900 +0.29(+0.70%)
Oct 06, 2005 43.00 43.00 40.51 41.56 3,069,800 -2.51(-5.70%)
Oct 05, 2005 46.20 46.33 43.51 44.07 1,789,200 -2.03(-4.40%)
Oct 04, 2005 47.60 48.75 46.10 46.10 1,418,900 -1.69(-3.54%)
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.