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 (%)
Apr 28, 2006 38.89 40.07 38.62 39.39 1,546,777 +0.72(+1.86%)
Apr 27, 2006 38.27 39.34 38.01 38.67 1,271,795 -0.43(-1.10%)
Apr 26, 2006 40.19 40.84 38.99 39.10 1,051,854 -0.88(-2.19%)
Apr 25, 2006 41.46 41.59 39.55 39.98 2,036,562 -1.00(-2.44%)
Apr 24, 2006 41.60 41.65 40.68 40.97 1,153,146 -1.09(-2.58%)
Apr 21, 2006 41.68 42.26 41.53 42.06 1,438,406 +0.64(+1.54%)
Apr 20, 2006 41.63 41.74 40.68 41.42 1,714,416 -0.39(-0.92%)
Apr 19, 2006 40.99 41.87 40.72 41.81 1,257,178 +0.74(+1.79%)
Apr 18, 2006 40.68 41.22 40.55 41.07 1,529,991 +0.96(+2.40%)
Apr 17, 2006 39.73 40.25 39.73 40.11 925,896 +0.60(+1.53%)
Apr 13, 2006 39.34 39.67 38.62 39.50 886,956 +0.17(+0.42%)
Apr 12, 2006 39.24 39.63 38.92 39.34 1,286,183 +0.14(+0.36%)
Apr 11, 2006 39.42 39.71 38.98 39.20 1,174,614 -0.09(-0.22%)
Apr 10, 2006 38.97 39.60 38.89 39.28 1,436,464 +0.82(+2.14%)
Apr 07, 2006 38.53 38.87 37.99 38.46 1,009,031 -0.42(-1.08%)
Apr 06, 2006 39.06 39.24 38.37 38.88 1,119,001 -0.16(-0.40%)
Apr 05, 2006 38.38 39.31 38.24 39.04 1,065,672 +0.57(+1.48%)
Apr 04, 2006 38.44 38.71 38.16 38.47 895,749 -0.11(-0.27%)
Apr 03, 2006 38.79 39.27 38.37 38.57 1,274,878 +0.11(+0.30%)
Mar 31, 2006 38.53 38.59 38.01 38.46 1,220,863 -0.45(-1.15%)
Mar 30, 2006 38.90 39.22 38.29 38.91 1,043,975 +0.18(+0.47%)
Mar 29, 2006 38.08 38.91 38.01 38.72 1,109,751 +0.65(+1.70%)
Mar 28, 2006 38.23 38.66 37.94 38.08 1,007,318 +0.28(+0.74%)
Mar 27, 2006 37.30 37.85 36.92 37.79 1,408,829 +0.25(+0.65%)
Mar 24, 2006 37.09 37.57 36.71 37.55 1,510,920 +0.44(+1.18%)
Mar 23, 2006 36.42 37.27 36.31 37.11 1,125,853 +0.82(+2.27%)
Mar 22, 2006 35.39 36.67 35.39 36.29 1,402,206 +0.73(+2.04%)
Mar 21, 2006 35.26 36.24 35.26 35.56 1,237,764 -0.40(-1.12%)
Mar 20, 2006 36.34 36.79 35.80 35.96 1,271,566 -0.74(-2.00%)
Mar 17, 2006 37.23 37.29 36.60 36.70 1,452,452 -0.17(-0.45%)
Mar 16, 2006 36.06 36.97 35.83 36.87 1,381,308 +0.81(+2.23%)
Mar 15, 2006 35.61 36.30 35.46 36.06 1,110,893 +0.10(+0.27%)
Mar 14, 2006 35.29 36.13 35.06 35.96 1,512,747 +0.69(+1.96%)
Mar 13, 2006 34.94 35.55 34.80 35.27 1,761,922 +1.04(+3.04%)
Mar 10, 2006 33.98 34.76 33.74 34.23 1,117,517 -0.08(-0.23%)
Mar 09, 2006 34.69 34.96 33.92 34.31 1,291,094 -0.18(-0.51%)
Mar 08, 2006 33.80 34.83 33.56 34.48 1,435,551 +0.29(+0.85%)
Mar 07, 2006 35.02 35.02 33.93 34.20 1,599,650 -1.02(-2.89%)
Mar 06, 2006 35.89 36.00 35.18 35.21 1,064,872 -1.07(-2.94%)
Mar 03, 2006 36.34 36.98 36.22 36.28 1,818,106 -0.54(-1.47%)
Mar 02, 2006 36.43 37.22 36.31 36.82 1,233,996 +0.38(+1.03%)
Mar 01, 2006 36.98 37.02 36.33 36.45 1,949,887 -0.37(-1.00%)
Feb 28, 2006 37.15 37.47 36.49 36.81 2,000,476 -0.33(-0.90%)
Feb 27, 2006 37.64 37.92 37.02 37.15 1,223,262 -0.93(-2.44%)
Feb 24, 2006 37.18 38.22 37.04 38.08 1,748,332 +1.34(+3.65%)
Feb 23, 2006 36.78 37.51 36.17 36.74 1,319,414 +0.28(+0.77%)
Feb 22, 2006 36.78 36.92 36.18 36.45 1,082,915 -0.93(-2.48%)
Feb 21, 2006 37.65 37.97 36.90 37.38 1,376,854 +0.57(+1.55%)
Feb 17, 2006 37.02 37.48 36.38 36.81 1,806,915 -0.08(-0.21%)
Feb 16, 2006 36.08 37.13 35.95 36.89 1,360,410 +1.45(+4.10%)
Feb 15, 2006 35.84 36.47 35.22 35.44 1,448,455 -0.18(-0.52%)
Feb 14, 2006 35.21 35.96 34.55 35.62 1,956,853 -0.27(-0.76%)
Feb 13, 2006 36.87 37.13 35.70 35.89 1,541,867 -1.18(-3.19%)
Feb 10, 2006 36.22 37.38 35.30 37.08 2,821,998 +0.95(+2.62%)
Feb 09, 2006 37.74 38.46 36.07 36.13 2,304,008 -1.34(-3.58%)
Feb 08, 2006 37.22 37.85 36.27 37.47 1,963,477 +0.08(+0.21%)
Feb 07, 2006 38.97 39.00 37.35 37.39 2,521,550 -1.78(-4.54%)
Feb 06, 2006 39.41 39.78 38.71 39.17 1,199,280 +0.20(+0.52%)
Feb 03, 2006 39.19 39.38 38.45 38.97 1,085,770 -0.32(-0.82%)
Feb 02, 2006 39.26 39.79 38.66 39.29 1,786,588 -0.20(-0.51%)
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.