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, 2008 75.09 77.31 75.09 76.19 1,945,092 -0.18(-0.24%)
Apr 29, 2008 76.24 77.10 75.83 76.37 1,769,221 -1.33(-1.71%)
Apr 28, 2008 78.24 78.79 77.40 77.70 1,842,923 -0.17(-0.21%)
Apr 25, 2008 76.71 77.87 76.19 77.87 3,369,958 +2.16(+2.86%)
Apr 24, 2008 76.81 77.22 74.65 75.70 1,611,850 -1.31(-1.71%)
Apr 23, 2008 77.27 78.88 76.46 77.02 1,755,040 -2.30(-2.90%)
Apr 22, 2008 79.65 80.06 78.89 79.32 2,059,103 -0.27(-0.34%)
Apr 21, 2008 79.25 79.99 78.93 79.59 2,105,980 +0.30(+0.38%)
Apr 18, 2008 76.84 79.41 76.49 79.29 1,796,511 +1.80(+2.33%)
Apr 17, 2008 78.15 79.00 76.67 77.49 1,514,163 -1.11(-1.41%)
Apr 16, 2008 75.97 78.62 75.62 78.60 2,307,581 +3.13(+4.14%)
Apr 15, 2008 75.41 76.42 74.42 75.48 1,894,750 +0.68(+0.91%)
Apr 14, 2008 72.70 74.92 72.70 74.79 1,850,557 +2.33(+3.21%)
Apr 11, 2008 72.98 73.28 71.84 72.46 1,987,895 -0.72(-0.98%)
Apr 10, 2008 72.55 73.31 71.68 73.18 1,681,708 +0.62(+0.86%)
Apr 09, 2008 71.68 73.12 71.39 72.56 2,008,964 +1.67(+2.36%)
Apr 08, 2008 70.82 71.81 70.52 70.89 1,779,935 -0.11(-0.15%)
Apr 07, 2008 70.21 71.61 70.13 70.99 2,107,026 +1.33(+1.91%)
Apr 04, 2008 68.86 70.30 68.58 69.66 1,804,694 +1.36(+1.99%)
Apr 03, 2008 68.19 69.35 67.93 68.30 2,010,337 +0.00(+0.00%)
Apr 02, 2008 66.53 68.79 66.53 68.30 2,317,635 +1.94(+2.92%)
Apr 01, 2008 64.47 66.39 63.01 66.37 2,158,837 +2.62(+4.11%)
Mar 31, 2008 63.82 64.70 62.80 63.75 2,555,232 -0.07(-0.11%)
Mar 28, 2008 63.06 64.92 63.01 63.82 1,674,965 -1.51(-2.32%)
Mar 27, 2008 65.50 65.50 63.59 65.34 2,258,052 +0.47(+0.73%)
Mar 26, 2008 64.50 65.46 64.06 64.86 2,532,579 +0.15(+0.23%)
Mar 25, 2008 64.16 65.01 63.37 64.71 2,205,354 +1.40(+2.21%)
Mar 24, 2008 62.13 64.12 61.88 63.31 1,390,184 +1.20(+1.93%)
Mar 21, 2008 59.94 62.35 57.26 62.11 2,709,202 +0.00(+0.00%)
Mar 20, 2008 59.94 62.35 57.26 62.11 2,709,202 +0.88(+1.43%)
Mar 19, 2008 65.46 65.68 61.24 61.24 2,097,619 -4.54(-6.91%)
Mar 18, 2008 64.79 65.78 64.00 65.78 1,767,679 +2.72(+4.32%)
Mar 17, 2008 65.07 65.52 62.17 63.06 2,350,886 -3.73(-5.59%)
Mar 14, 2008 68.51 68.72 65.60 66.79 1,639,543 -1.54(-2.26%)
Mar 13, 2008 66.61 68.84 66.25 68.33 2,570,112 +0.35(+0.52%)
Mar 12, 2008 68.41 69.09 67.75 67.98 995,756 -0.41(-0.60%)
Mar 11, 2008 66.81 68.47 65.40 68.39 2,179,951 +2.79(+4.26%)
Mar 10, 2008 66.98 67.16 65.26 65.60 2,197,518 -1.45(-2.17%)
Mar 07, 2008 68.16 68.78 66.25 67.05 2,120,273 -1.64(-2.38%)
Mar 06, 2008 70.17 70.62 68.69 68.69 1,788,128 -2.00(-2.82%)
Mar 05, 2008 70.04 71.18 69.51 70.69 1,942,485 +1.23(+1.77%)
Mar 04, 2008 70.52 70.76 68.37 69.46 2,311,288 -1.36(-1.92%)
Mar 03, 2008 67.82 71.01 67.82 70.82 2,767,435 +3.04(+4.48%)
Feb 29, 2008 70.94 70.94 67.52 67.78 1,963,798 -3.46(-4.86%)
Feb 28, 2008 71.75 72.53 70.73 71.24 1,790,345 +0.23(+0.32%)
Feb 27, 2008 70.93 72.06 70.18 71.01 1,720,619 +0.16(+0.22%)
Feb 26, 2008 70.06 71.51 69.17 70.85 1,519,280 -0.06(-0.09%)
Feb 25, 2008 69.31 70.91 69.15 70.91 1,469,215 +1.93(+2.79%)
Feb 22, 2008 68.49 69.12 67.49 68.99 1,181,298 +1.17(+1.73%)
Feb 21, 2008 69.74 69.74 67.73 67.81 1,389,478 -1.63(-2.35%)
Feb 20, 2008 66.99 69.61 66.99 69.44 1,482,721 +1.73(+2.55%)
Feb 19, 2008 66.84 68.45 66.76 67.72 1,282,129 +1.78(+2.70%)
Feb 18, 2008 66.97 67.01 65.10 65.94 0 +0.00(+0.00%)
Feb 15, 2008 66.97 67.01 65.10 65.94 1,129,183 -1.01(-1.50%)
Feb 14, 2008 67.34 67.90 66.94 66.95 1,102,555 -0.25(-0.36%)
Feb 13, 2008 65.44 67.19 65.44 67.19 1,173,633 +1.88(+2.88%)
Feb 12, 2008 65.48 66.83 64.64 65.31 1,379,230 -0.22(-0.33%)
Feb 11, 2008 63.93 65.56 63.65 65.53 1,240,577 +1.87(+2.93%)
Feb 08, 2008 61.53 64.00 61.53 63.66 1,359,268 +1.88(+3.05%)
Feb 07, 2008 61.36 62.17 60.97 61.78 1,610,754 +0.23(+0.37%)
Feb 06, 2008 63.58 63.58 61.36 61.55 1,377,985 -1.03(-1.65%)
Feb 05, 2008 64.71 64.97 62.59 62.59 1,510,368 -3.24(-4.92%)
Feb 04, 2008 64.49 66.00 63.83 65.83 1,425,818 +1.45(+2.26%)
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.