Skip to main content
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, 2004 20.30 20.50 20.12 20.18 509,426 -0.06(-0.28%)
Apr 29, 2004 20.87 20.89 20.09 20.24 401,853 -0.69(-3.30%)
Apr 28, 2004 21.32 21.34 20.88 20.93 436,455 -0.42(-1.99%)
Apr 27, 2004 21.13 21.45 21.09 21.36 513,651 +0.34(+1.60%)
Apr 26, 2004 20.89 21.24 20.85 21.02 627,846 +0.00(+0.00%)
Apr 23, 2004 21.21 21.21 20.83 21.02 364,055 -0.15(-0.72%)
Apr 22, 2004 20.89 21.17 20.84 21.17 460,207 +0.28(+1.32%)
Apr 21, 2004 20.78 20.96 20.49 20.90 548,138 +0.14(+0.70%)
Apr 20, 2004 21.30 21.31 20.75 20.75 451,414 -0.49(-2.33%)
Apr 19, 2004 21.54 21.58 21.15 21.25 638,695 -0.12(-0.55%)
Apr 16, 2004 21.30 21.49 21.21 21.37 587,193 +0.12(+0.56%)
Apr 15, 2004 20.88 21.32 20.88 21.25 874,280 +0.50(+2.41%)
Apr 14, 2004 20.75 20.86 20.59 20.75 261,279 -0.14(-0.69%)
Apr 13, 2004 21.21 21.25 20.89 20.89 330,595 -0.23(-1.08%)
Apr 12, 2004 21.02 21.27 20.99 21.12 550,422 +0.05(+0.23%)
Apr 08, 2004 20.99 21.13 20.91 21.07 343,842 +0.16(+0.75%)
Apr 07, 2004 20.69 21.01 20.59 20.92 411,217 +0.23(+1.10%)
Apr 06, 2004 20.73 20.84 20.55 20.69 294,510 -0.04(-0.21%)
Apr 05, 2004 20.63 20.75 20.56 20.73 277,038 +0.06(+0.28%)
Apr 02, 2004 20.59 20.80 20.55 20.68 315,636 +0.09(+0.43%)
Apr 01, 2004 20.67 20.86 20.45 20.59 887,413 -0.04(-0.17%)
Mar 31, 2004 20.58 20.74 20.46 20.62 467,402 +0.24(+1.16%)
Mar 30, 2004 20.16 20.64 20.14 20.39 338,361 +0.27(+1.33%)
Mar 29, 2004 19.83 20.18 19.80 20.12 484,988 +0.48(+2.45%)
Mar 26, 2004 19.45 19.76 19.42 19.64 396,258 +0.19(+0.99%)
Mar 25, 2004 19.42 19.55 19.34 19.44 306,158 +0.05(+0.27%)
Mar 24, 2004 20.01 20.11 19.36 19.39 310,040 -0.66(-3.28%)
Mar 23, 2004 20.30 20.34 19.98 20.05 336,305 -0.21(-1.04%)
Mar 22, 2004 20.38 20.38 20.22 20.26 271,214 -0.22(-1.07%)
Mar 19, 2004 20.58 20.73 20.46 20.48 143,543 -0.21(-1.04%)
Mar 18, 2004 20.62 20.82 20.47 20.69 243,807 -0.02(-0.08%)
Mar 17, 2004 20.67 20.91 20.40 20.71 613,115 +0.57(+2.85%)
Mar 16, 2004 20.45 20.53 20.10 20.14 301,932 -0.28(-1.39%)
Mar 15, 2004 20.46 20.69 20.40 20.42 239,924 +0.01(+0.04%)
Mar 12, 2004 20.07 20.41 20.01 20.41 286,744 +0.45(+2.26%)
Mar 11, 2004 20.28 20.28 19.86 19.96 360,172 -0.23(-1.13%)
Mar 10, 2004 20.69 20.84 20.19 20.19 258,766 -0.47(-2.29%)
Mar 09, 2004 20.89 20.91 20.52 20.66 280,920 -0.18(-0.84%)
Mar 08, 2004 21.02 21.15 20.75 20.84 446,846 -0.17(-0.81%)
Mar 05, 2004 20.60 21.01 20.59 21.01 421,952 +0.46(+2.22%)
Mar 04, 2004 20.91 20.91 20.48 20.55 297,479 -0.40(-1.90%)
Mar 03, 2004 20.78 21.00 20.49 20.95 341,672 +0.18(+0.84%)
Mar 02, 2004 20.86 21.22 20.71 20.78 479,164 -0.19(-0.92%)
Mar 01, 2004 20.59 21.02 20.54 20.97 553,962 +0.49(+2.37%)
Feb 27, 2004 20.28 20.62 20.28 20.48 479,164 +0.23(+1.12%)
Feb 26, 2004 20.03 20.41 20.03 20.25 401,054 +0.19(+0.96%)
Feb 25, 2004 19.64 20.08 19.53 20.06 328,197 +0.40(+2.05%)
Feb 24, 2004 19.56 19.76 19.50 19.66 252,486 +0.07(+0.36%)
Feb 23, 2004 19.80 19.82 19.57 19.59 251,458 -0.15(-0.78%)
Feb 20, 2004 19.72 19.83 19.66 19.74 353,777 -0.00(-0.02%)
Feb 19, 2004 20.01 20.01 19.74 19.75 400,255 -0.22(-1.10%)
Feb 18, 2004 20.16 20.18 19.97 19.97 352,407 -0.17(-0.85%)
Feb 17, 2004 19.94 20.17 19.94 20.14 232,958 +0.24(+1.19%)
Feb 13, 2004 20.01 20.02 19.72 19.90 377,073 -0.15(-0.76%)
Feb 12, 2004 19.92 20.15 19.82 20.05 321,231 +0.12(+0.62%)
Feb 11, 2004 19.96 19.99 19.77 19.93 367,595 -0.06(-0.29%)
Feb 10, 2004 19.68 20.01 19.68 19.99 306,500 +0.39(+2.01%)
Feb 09, 2004 19.11 19.73 19.11 19.59 391,347 +0.53(+2.78%)
Feb 06, 2004 18.74 19.13 18.70 19.06 454,383 +0.35(+1.87%)
Feb 05, 2004 18.91 19.22 18.67 18.71 491,040 -0.25(-1.34%)
Feb 04, 2004 19.33 19.33 18.83 18.97 363,598 -0.38(-1.97%)
Feb 03, 2004 19.37 19.41 19.20 19.35 525,299 -0.02(-0.11%)
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.