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, 2010 68.76 69.06 66.31 67.06 3,160,323 -1.62(-2.36%)
Apr 29, 2010 68.89 70.19 66.33 68.68 3,390,543 -0.58(-0.84%)
Apr 28, 2010 69.38 69.75 68.54 69.26 2,288,307 +0.61(+0.88%)
Apr 27, 2010 70.30 70.83 68.53 68.66 1,919,265 -2.20(-3.11%)
Apr 26, 2010 70.71 71.54 70.33 70.86 1,949,233 +0.07(+0.10%)
Apr 23, 2010 69.54 70.80 69.13 70.79 2,381,514 +1.16(+1.66%)
Apr 22, 2010 68.06 70.03 67.90 69.63 1,930,777 +0.82(+1.19%)
Apr 21, 2010 68.94 69.24 68.41 68.82 9,386 -0.23(-0.33%)
Apr 20, 2010 68.42 69.43 68.40 69.04 936 +1.18(+1.73%)
Apr 19, 2010 67.16 68.02 66.85 67.87 1,212,446 +0.02(+0.03%)
Apr 16, 2010 68.15 68.68 67.20 67.85 2,208,579 -0.89(-1.29%)
Apr 15, 2010 68.94 68.98 68.26 68.74 1,229,578 +0.13(+0.19%)
Apr 14, 2010 67.74 68.67 67.15 68.61 1,764,112 +1.37(+2.04%)
Apr 13, 2010 67.14 67.53 66.24 67.24 1,325,858 +0.06(+0.09%)
Apr 12, 2010 67.25 67.81 66.80 67.17 1,729,777 -0.31(-0.46%)
Apr 09, 2010 67.22 67.74 66.89 67.48 1,488,499 +0.66(+0.99%)
Apr 08, 2010 66.09 66.95 65.35 66.82 1,265,787 +0.23(+0.34%)
Apr 07, 2010 66.32 67.29 65.83 66.59 2,624,515 -0.03(-0.04%)
Apr 06, 2010 67.20 67.43 66.43 66.62 2,714,102 -1.35(-1.99%)
Apr 05, 2010 66.33 68.36 66.09 67.97 2,805,367 +1.90(+2.87%)
Apr 01, 2010 64.85 66.08 66.08 66.08 4,856,046 +2.00(+3.12%)
Mar 31, 2010 62.96 64.60 62.92 64.08 2,921,110 +1.19(+1.90%)
Mar 30, 2010 62.15 63.15 61.66 62.88 2,051,398 +0.31(+0.49%)
Mar 29, 2010 61.28 62.61 60.99 62.57 1,694,181 +1.84(+3.04%)
Mar 26, 2010 61.64 61.81 60.02 60.73 3,441,619 -0.87(-1.41%)
Mar 25, 2010 63.82 63.82 61.56 61.60 2,169,984 -1.64(-2.60%)
Mar 24, 2010 62.68 63.52 62.15 63.24 2,616,858 +0.29(+0.46%)
Mar 23, 2010 63.43 63.71 62.57 62.95 3,011,745 -0.49(-0.77%)
Mar 22, 2010 63.49 63.58 62.76 63.44 2,266,999 -0.80(-1.24%)
Mar 19, 2010 65.33 65.81 63.61 64.24 2,860,028 -1.05(-1.61%)
Mar 18, 2010 66.56 67.07 65.16 65.30 2,245,493 -1.55(-2.32%)
Mar 17, 2010 65.34 67.25 65.34 66.85 2,711,237 +1.83(+2.82%)
Mar 16, 2010 64.67 65.04 64.14 65.02 1,306,908 +0.75(+1.16%)
Mar 15, 2010 63.79 64.33 63.66 64.27 1,827,928 -0.70(-1.08%)
Mar 12, 2010 64.92 65.09 64.18 64.97 1,340,385 +0.48(+0.75%)
Mar 11, 2010 64.30 64.69 64.05 64.49 1,483,948 -0.07(-0.11%)
Mar 10, 2010 64.41 64.74 64.00 64.56 2,010,102 +0.26(+0.41%)
Mar 09, 2010 63.81 64.60 63.65 64.30 1,544,213 +0.24(+0.37%)
Mar 08, 2010 64.49 64.60 63.84 64.06 1,003,503 -0.22(-0.34%)
Mar 05, 2010 63.88 64.67 63.75 64.28 1,336,382 +0.89(+1.40%)
Mar 04, 2010 63.91 64.56 62.76 63.39 1,353,526 -0.52(-0.81%)
Mar 03, 2010 64.42 64.83 63.57 63.91 1,691,283 -0.22(-0.34%)
Mar 02, 2010 64.61 65.33 63.83 64.13 2,488,079 -0.25(-0.40%)
Mar 01, 2010 64.36 64.76 64.01 64.38 1,944,993 +0.62(+0.98%)
Feb 26, 2010 62.77 63.96 62.29 63.76 2,093,140 +1.20(+1.92%)
Feb 25, 2010 61.31 62.75 60.80 62.56 1,579,494 +0.25(+0.39%)
Feb 24, 2010 61.58 63.37 61.41 62.31 2,329,395 +0.04(+0.07%)
Feb 23, 2010 63.18 63.67 62.06 62.27 1,865,174 -1.35(-2.12%)
Feb 22, 2010 65.60 65.69 63.48 63.62 1,679,083 -2.00(-3.05%)
Feb 19, 2010 65.80 66.52 65.30 65.62 1,919,792 -0.50(-0.76%)
Feb 18, 2010 65.17 66.67 65.14 66.12 3,072,664 -0.97(-1.45%)
Feb 17, 2010 67.82 67.96 66.52 67.10 2,091,510 -0.40(-0.59%)
Feb 16, 2010 66.08 67.67 66.08 67.49 1,470,635 +2.21(+3.39%)
Feb 12, 2010 64.97 65.28 65.28 65.28 3,180,400 -0.55(-0.84%)
Feb 11, 2010 64.32 65.89 64.08 65.83 1,404,416 +1.51(+2.35%)
Feb 10, 2010 64.78 64.97 63.75 64.32 2,269,784 -1.01(-1.55%)
Feb 09, 2010 64.64 66.39 64.47 65.33 1,431,902 +1.61(+2.52%)
Feb 08, 2010 64.30 64.70 63.20 63.72 1,718,386 -0.39(-0.62%)
Feb 05, 2010 63.65 64.29 62.16 64.12 2,443,574 +0.30(+0.47%)
Feb 04, 2010 66.55 66.55 63.66 63.82 1,518,976 -3.35(-4.99%)
Feb 03, 2010 67.21 67.67 66.66 67.17 1,135,522 -0.39(-0.57%)
Feb 02, 2010 66.46 67.71 65.49 67.56 2,033,951 +1.47(+2.23%)
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.