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, 2009 52.32 52.78 48.76 49.70 3,974,050 -3.08(-5.84%)
Apr 29, 2009 51.46 53.46 51.41 52.78 2,332,191 +1.86(+3.65%)
Apr 28, 2009 50.47 51.79 50.36 50.92 1,934,378 -0.38(-0.73%)
Apr 27, 2009 51.91 51.91 50.58 51.30 2,134,560 -1.85(-3.48%)
Apr 24, 2009 52.52 53.67 52.39 53.15 2,067,793 +1.68(+3.27%)
Apr 23, 2009 50.32 51.65 50.10 51.46 1,962,298 +1.44(+2.87%)
Apr 22, 2009 50.79 51.35 49.72 50.03 2,245,565 -1.40(-2.72%)
Apr 21, 2009 49.55 52.30 49.37 51.43 2,209,192 +1.21(+2.41%)
Apr 20, 2009 52.33 52.86 50.18 50.22 1,862,738 -3.76(-6.96%)
Apr 17, 2009 53.27 54.31 52.74 53.98 2,326,638 +1.30(+2.46%)
Apr 16, 2009 52.09 53.28 50.75 52.68 2,561,187 +1.43(+2.78%)
Apr 15, 2009 53.02 53.76 50.16 51.25 3,419,530 -1.52(-2.89%)
Apr 14, 2009 52.76 54.62 52.22 52.78 3,110,078 -0.74(-1.39%)
Apr 13, 2009 52.52 54.03 51.46 53.52 1,640,744 -0.16(-0.29%)
Apr 09, 2009 54.38 54.99 52.90 53.68 2,418,283 +1.23(+2.35%)
Apr 08, 2009 51.41 52.93 49.62 52.45 2,415,273 +1.65(+3.24%)
Apr 07, 2009 50.97 51.39 50.06 50.80 2,583,824 -1.56(-2.98%)
Apr 06, 2009 51.53 52.70 50.57 52.36 4,238,783 -0.06(-0.12%)
Apr 03, 2009 51.09 52.54 50.79 52.42 2,264,710 +1.29(+2.52%)
Apr 02, 2009 50.09 51.69 49.54 51.13 3,198,392 +2.46(+5.06%)
Apr 01, 2009 46.29 49.25 45.76 48.67 3,384,693 +1.49(+3.15%)
Mar 31, 2009 46.42 48.27 45.99 47.18 3,948,217 +1.46(+3.20%)
Mar 30, 2009 45.54 46.06 44.42 45.72 3,167,363 -3.07(-6.30%)
Mar 26, 2009 48.47 49.31 47.16 48.79 5,224,363 +1.09(+2.28%)
Mar 25, 2009 48.48 48.73 46.11 47.71 3,103,567 -0.60(-1.25%)
Mar 24, 2009 49.04 49.53 47.61 48.31 2,279,459 -1.87(-3.72%)
Mar 23, 2009 48.98 50.19 48.75 50.18 2,786,359 +4.67(+10.26%)
Mar 20, 2009 47.25 47.57 45.40 45.51 2,486,172 -2.87(-5.94%)
Mar 19, 2009 46.98 48.50 46.78 48.38 3,458,170 +2.76(+6.05%)
Mar 18, 2009 43.98 45.68 43.29 45.62 4,155,799 +0.93(+2.09%)
Mar 17, 2009 42.86 44.69 42.20 44.69 2,555,584 +1.85(+4.31%)
Mar 16, 2009 42.06 43.73 41.46 42.84 2,855,744 +0.99(+2.36%)
Mar 13, 2009 42.41 42.50 40.75 41.85 0 -0.17(-0.40%)
Mar 12, 2009 40.19 42.13 39.46 42.02 2,887,164 +1.92(+4.78%)
Mar 11, 2009 40.18 41.27 39.06 40.10 2,340,974 +0.04(+0.11%)
Mar 10, 2009 38.33 40.34 38.01 40.05 3,631,611 +2.58(+6.89%)
Mar 09, 2009 37.15 38.72 36.79 37.47 3,647,223 +0.30(+0.80%)
Mar 06, 2009 38.00 38.92 35.76 37.17 0 -0.08(-0.21%)
Mar 05, 2009 37.13 38.43 36.60 37.25 3,569,714 -1.23(-3.19%)
Mar 04, 2009 38.56 39.83 37.93 38.48 3,448,350 +2.81(+7.88%)
Mar 02, 2009 38.88 39.06 35.32 35.67 2,867,694 -4.21(-10.56%)
Feb 27, 2009 39.86 41.34 38.70 39.88 0 -1.42(-3.44%)
Feb 26, 2009 41.60 42.58 40.80 41.30 2,600,958 +0.47(+1.16%)
Feb 25, 2009 41.25 42.06 39.97 40.82 3,082,192 -0.42(-1.02%)
Feb 24, 2009 39.70 41.62 38.77 41.25 3,463,004 +2.01(+5.13%)
Feb 23, 2009 42.86 43.16 39.12 39.23 2,896,786 -2.83(-6.72%)
Feb 20, 2009 43.48 43.48 40.97 42.06 2,833,103 -1.67(-3.82%)
Feb 19, 2009 43.48 44.87 42.50 43.73 3,700,082 +1.14(+2.67%)
Feb 18, 2009 43.71 43.99 41.71 42.59 2,835,770 -0.68(-1.58%)
Feb 17, 2009 45.28 45.80 43.19 43.28 2,585,238 -4.03(-8.52%)
Feb 13, 2009 46.67 48.03 46.67 47.30 1,524,215 +0.47(+1.01%)
Feb 12, 2009 44.95 46.96 44.77 46.83 2,151,762 +0.61(+1.33%)
Feb 11, 2009 48.23 48.76 45.26 46.22 2,996,251 -1.51(-3.17%)
Feb 10, 2009 48.97 51.00 47.26 47.73 4,060,099 -0.79(-1.62%)
Feb 09, 2009 47.29 49.78 47.29 48.52 2,652,198 +0.36(+0.75%)
Feb 06, 2009 46.61 48.66 45.68 48.16 2,307,005 +1.37(+2.92%)
Feb 05, 2009 45.32 47.55 44.58 46.80 3,884,314 +1.29(+2.83%)
Feb 04, 2009 45.10 46.41 44.60 45.51 4,180,068 +1.33(+3.01%)
Feb 03, 2009 42.75 44.49 42.11 44.18 3,501,539 +1.79(+4.21%)
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.