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 30, 2007 52.30 53.08 51.50 51.50 1,777,602 -0.65(-1.24%)
Apr 27, 2007 51.63 52.59 51.29 52.15 1,530,978 +0.35(+0.68%)
Apr 26, 2007 51.96 52.15 51.48 51.80 2,182,618 -0.46(-0.87%)
Apr 25, 2007 52.58 52.75 51.48 52.25 2,907,250 -0.32(-0.60%)
Apr 24, 2007 52.70 53.28 52.50 52.57 1,593,141 -0.14(-0.27%)
Apr 23, 2007 52.31 52.84 52.05 52.71 1,089,881 +0.34(+0.65%)
Apr 20, 2007 51.60 52.69 51.53 52.37 1,899,158 +0.87(+1.68%)
Apr 19, 2007 52.13 52.34 51.39 51.50 1,265,615 -0.81(-1.54%)
Apr 18, 2007 52.79 52.96 51.90 52.30 2,075,046 -0.79(-1.48%)
Apr 17, 2007 54.27 54.50 52.80 53.09 1,403,234 -1.03(-1.91%)
Apr 16, 2007 54.17 54.61 53.43 54.13 749,008 +0.22(+0.41%)
Apr 13, 2007 54.29 54.37 53.67 53.91 1,305,440 -0.39(-0.71%)
Apr 12, 2007 53.34 54.32 52.94 54.29 2,545,017 +0.37(+0.68%)
Apr 11, 2007 54.07 54.57 53.73 53.93 1,660,975 -0.36(-0.66%)
Apr 10, 2007 53.77 54.38 53.67 54.28 1,001,836 +0.60(+1.13%)
Apr 09, 2007 53.77 54.40 53.46 53.68 1,022,860 -0.01(-0.02%)
Apr 05, 2007 53.65 53.94 53.42 53.69 639,837 +0.15(+0.28%)
Apr 04, 2007 52.94 53.62 52.54 53.54 1,043,637 +0.39(+0.74%)
Apr 03, 2007 53.08 53.30 52.35 53.15 945,538 -0.18(-0.34%)
Apr 02, 2007 52.45 53.39 52.45 53.33 1,547,476 +1.09(+2.10%)
Mar 30, 2007 52.40 52.74 52.01 52.23 1,928,533 -0.51(-0.96%)
Mar 29, 2007 54.00 54.04 52.39 52.74 1,920,882 -0.40(-0.76%)
Mar 28, 2007 53.45 53.45 52.44 53.15 1,855,105 +0.39(+0.73%)
Mar 27, 2007 52.43 53.30 52.20 52.76 1,843,914 +0.06(+0.12%)
Mar 26, 2007 53.18 53.30 51.96 52.70 2,182,275 -0.11(-0.20%)
Mar 23, 2007 53.41 53.65 52.48 52.80 1,332,432 -0.17(-0.31%)
Mar 22, 2007 52.05 53.25 51.89 52.97 1,796,294 +1.32(+2.56%)
Mar 21, 2007 51.25 51.91 50.85 51.65 1,235,366 +0.59(+1.15%)
Mar 20, 2007 50.62 51.08 50.00 51.06 1,565,391 +0.69(+1.37%)
Mar 19, 2007 50.34 50.41 49.79 50.37 1,667,368 +0.77(+1.55%)
Mar 16, 2007 50.70 50.77 49.49 49.60 1,551,231 -0.90(-1.79%)
Mar 15, 2007 50.65 51.00 50.21 50.50 1,150,862 -0.16(-0.31%)
Mar 14, 2007 49.54 50.72 49.31 50.66 1,694,294 +1.39(+2.83%)
Mar 13, 2007 50.70 50.92 48.99 49.27 2,384,858 -1.44(-2.83%)
Mar 12, 2007 50.83 51.18 50.53 50.70 1,712,818 -0.61(-1.19%)
Mar 09, 2007 50.95 51.67 50.59 51.32 1,458,553 +0.36(+0.70%)
Mar 08, 2007 51.75 51.80 50.81 50.96 1,859,673 -0.23(-0.44%)
Mar 07, 2007 49.78 52.03 49.78 51.18 2,165,374 +0.38(+0.74%)
Mar 06, 2007 50.06 50.82 49.95 50.81 2,951,953 +1.15(+2.31%)
Mar 05, 2007 49.21 49.98 49.07 49.66 2,757,592 -0.59(-1.17%)
Mar 02, 2007 49.94 50.60 49.82 50.25 3,651,057 -0.10(-0.19%)
Mar 01, 2007 49.21 51.10 49.13 50.34 2,624,843 -0.07(-0.14%)
Feb 28, 2007 50.00 50.98 49.97 50.41 3,772,333 +0.28(+0.56%)
Feb 27, 2007 50.30 51.04 49.55 50.13 2,770,154 -1.04(-2.04%)
Feb 26, 2007 51.55 52.09 51.12 51.18 1,829,360 -0.18(-0.36%)
Feb 23, 2007 51.51 51.67 50.83 51.36 1,480,772 -0.04(-0.07%)
Feb 22, 2007 49.91 51.55 49.91 51.39 1,850,195 +0.82(+1.63%)
Feb 21, 2007 49.98 50.65 49.70 50.57 2,130,545 +0.36(+0.72%)
Feb 20, 2007 49.27 50.45 48.47 50.21 2,898,167 +0.74(+1.50%)
Feb 16, 2007 48.85 49.63 48.54 49.47 1,940,181 +0.67(+1.36%)
Feb 15, 2007 48.43 48.94 48.08 48.80 2,763,644 +0.11(+0.22%)
Feb 14, 2007 47.63 48.78 47.49 48.70 2,971,291 +1.26(+2.66%)
Feb 13, 2007 47.11 47.61 46.59 47.44 1,299,331 +0.69(+1.48%)
Feb 12, 2007 46.35 46.84 46.13 46.74 1,746,083 -0.06(-0.13%)
Feb 09, 2007 46.56 47.14 46.42 46.81 2,139,909 +0.64(+1.38%)
Feb 08, 2007 46.22 46.44 45.61 46.17 2,210,139 -0.32(-0.68%)
Feb 07, 2007 46.90 47.26 46.12 46.48 1,594,397 -0.42(-0.90%)
Feb 06, 2007 47.35 47.45 46.39 46.90 1,665,426 -0.15(-0.32%)
Feb 05, 2007 47.15 47.79 46.95 47.05 1,380,509 +0.11(+0.24%)
Feb 02, 2007 47.02 47.03 46.44 46.94 1,244,959 +0.09(+0.19%)
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.