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 29, 2005 56.58 56.83 55.52 56.15 4,074,951 -0.18(-0.31%)
Apr 28, 2005 57.38 57.38 55.75 56.32 2,855,800 -1.05(-1.83%)
Apr 27, 2005 58.55 58.63 57.18 57.38 4,929,133 -1.23(-2.09%)
Apr 26, 2005 58.94 59.04 58.32 58.60 3,798,141 -0.43(-0.73%)
Apr 25, 2005 58.67 59.11 58.43 59.03 3,068,661 +1.28(+2.21%)
Apr 22, 2005 57.36 58.41 56.86 57.75 3,699,476 +0.69(+1.21%)
Apr 21, 2005 55.97 57.14 55.42 57.06 2,649,792 +1.31(+2.36%)
Apr 20, 2005 57.45 57.49 55.68 55.75 3,077,339 -1.19(-2.09%)
Apr 19, 2005 56.43 57.02 56.43 56.94 4,106,469 +1.03(+1.85%)
Apr 18, 2005 55.26 56.04 54.82 55.90 4,179,097 +0.46(+0.84%)
Apr 15, 2005 57.72 57.72 54.86 55.44 7,483,001 -2.28(-3.94%)
Apr 14, 2005 58.19 58.67 57.62 57.72 5,875,586 +0.04(+0.08%)
Apr 13, 2005 58.66 58.86 57.50 57.67 4,140,728 -1.21(-2.05%)
Apr 12, 2005 60.39 60.69 58.50 58.88 3,968,064 -1.50(-2.48%)
Apr 11, 2005 60.03 60.61 59.32 60.38 2,861,282 +0.35(+0.58%)
Apr 08, 2005 61.24 61.51 59.98 60.03 2,819,258 -1.30(-2.11%)
Apr 07, 2005 61.93 62.06 60.30 61.32 3,873,967 -0.15(-0.24%)
Apr 06, 2005 60.54 61.88 60.29 61.47 3,045,365 +0.76(+1.25%)
Apr 05, 2005 61.32 61.77 60.45 60.71 2,275,687 -0.69(-1.13%)
Apr 04, 2005 62.09 62.70 60.59 61.40 3,933,349 -0.24(-0.38%)
Apr 01, 2005 60.42 61.74 60.33 61.64 3,665,674 +2.08(+3.48%)
Mar 31, 2005 58.45 59.87 58.44 59.56 3,479,764 +1.73(+3.00%)
Mar 30, 2005 57.06 57.87 56.41 57.83 5,253,449 +0.99(+1.74%)
Mar 29, 2005 57.84 58.57 56.79 56.84 3,483,875 -1.22(-2.10%)
Mar 28, 2005 58.10 58.50 57.53 58.06 3,586,651 -0.04(-0.08%)
Mar 24, 2005 58.13 59.20 57.56 58.10 3,930,608 +0.25(+0.42%)
Mar 23, 2005 58.90 58.90 57.45 57.86 3,989,990 -1.66(-2.78%)
Mar 22, 2005 59.96 61.01 59.49 59.51 3,324,915 -0.45(-0.74%)
Mar 21, 2005 60.12 60.60 59.26 59.96 2,700,951 -0.19(-0.32%)
Mar 18, 2005 59.72 60.30 59.37 60.15 3,721,859 +0.83(+1.40%)
Mar 17, 2005 59.24 60.16 59.00 59.32 3,760,228 +0.58(+0.98%)
Mar 16, 2005 58.81 59.81 58.31 58.74 4,159,456 -0.07(-0.12%)
Mar 15, 2005 59.54 59.90 58.65 58.81 2,532,855 -0.55(-0.93%)
Mar 14, 2005 58.89 59.53 58.23 59.36 3,181,486 +0.48(+0.82%)
Mar 11, 2005 57.90 59.62 57.73 58.88 4,321,157 +0.98(+1.69%)
Mar 10, 2005 58.94 58.94 56.62 57.90 4,574,671 -1.41(-2.38%)
Mar 09, 2005 60.27 61.82 59.25 59.31 6,508,228 -0.66(-1.10%)
Mar 08, 2005 60.17 60.64 59.77 59.97 3,236,756 -0.11(-0.17%)
Mar 07, 2005 60.13 60.34 59.09 60.07 2,848,492 -0.06(-0.10%)
Mar 04, 2005 59.79 60.22 59.34 60.13 5,381,804 +0.38(+0.63%)
Mar 03, 2005 59.50 60.16 59.42 59.76 4,390,588 +0.87(+1.47%)
Mar 02, 2005 58.00 59.00 57.62 58.89 4,440,834 +0.85(+1.46%)
Mar 01, 2005 59.11 59.21 56.74 58.04 4,505,697 -1.19(-2.01%)
Feb 28, 2005 60.03 61.34 57.64 59.23 5,984,300 -0.71(-1.18%)
Feb 25, 2005 57.63 60.05 57.63 59.94 7,214,870 +2.09(+3.62%)
Feb 24, 2005 56.81 57.86 56.39 57.85 3,511,282 +1.40(+2.48%)
Feb 23, 2005 56.74 57.27 56.18 56.45 3,472,456 +0.39(+0.69%)
Feb 22, 2005 57.02 57.75 55.79 56.06 6,961,813 -0.74(-1.29%)
Feb 18, 2005 55.72 57.02 55.72 56.80 3,249,089 +1.19(+2.14%)
Feb 17, 2005 56.32 56.44 55.08 55.61 5,594,665 -0.70(-1.24%)
Feb 16, 2005 54.71 56.44 54.41 56.31 3,279,237 +1.77(+3.24%)
Feb 15, 2005 54.69 54.69 54.12 54.54 2,178,849 +0.02(+0.03%)
Feb 14, 2005 55.12 55.20 54.22 54.52 3,357,347 -0.12(-0.22%)
Feb 11, 2005 53.78 54.74 53.37 54.64 3,087,845 +0.86(+1.60%)
Feb 10, 2005 52.94 54.05 52.59 53.78 3,465,147 +1.29(+2.45%)
Feb 09, 2005 52.37 53.10 51.84 52.50 3,645,576 +0.13(+0.25%)
Feb 08, 2005 52.11 52.60 51.80 52.37 3,055,871 +0.13(+0.25%)
Feb 07, 2005 52.37 52.52 51.84 52.23 4,854,221 -0.13(-0.25%)
Feb 04, 2005 52.58 52.58 51.91 52.37 6,238,727 +0.01(+0.02%)
Feb 03, 2005 52.49 52.66 51.84 52.36 5,472,704 -0.26(-0.50%)
Feb 02, 2005 52.21 52.74 52.09 52.62 4,672,879 +0.54(+1.04%)
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.