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 (%)
Oct 29, 2010 79.37 81.72 79.37 81.48 1,775,970 +1.88(+2.36%)
Oct 28, 2010 79.49 81.15 78.00 79.60 3,352,108 +2.30(+2.98%)
Oct 27, 2010 77.31 77.73 76.43 77.30 1,200,123 -1.03(-1.31%)
Oct 25, 2010 78.76 79.37 78.16 78.33 1,080,193 +0.09(+0.12%)
Oct 22, 2010 77.26 78.24 76.86 78.24 1,214,756 +1.24(+1.61%)
Oct 21, 2010 76.81 78.01 76.55 77.00 1,853,484 +0.34(+0.44%)
Oct 20, 2010 76.98 77.49 76.47 76.66 2,285,319 -0.23(-0.30%)
Oct 19, 2010 77.40 77.89 76.36 76.89 1,709,355 -1.74(-2.21%)
Oct 18, 2010 78.16 79.06 77.53 78.63 2,166,012 +0.63(+0.81%)
Oct 15, 2010 77.87 78.70 77.26 78.00 2,129,743 +0.55(+0.71%)
Oct 14, 2010 77.88 78.46 76.73 77.45 1,107,381 -0.49(-0.63%)
Oct 13, 2010 77.45 78.28 77.26 77.94 1,702,088 +1.09(+1.42%)
Oct 12, 2010 77.15 77.26 76.06 76.85 1,254,185 -0.69(-0.89%)
Oct 11, 2010 77.47 78.38 77.17 77.54 1,013,116 +0.02(+0.03%)
Oct 08, 2010 77.52 77.82 75.52 77.52 1,274,045 +1.06(+1.39%)
Oct 07, 2010 77.23 77.49 76.10 76.46 1,328 -0.28(-0.36%)
Oct 06, 2010 76.87 77.44 76.58 76.74 1,329,841 -0.46(-0.60%)
Oct 05, 2010 76.67 77.41 76.28 77.20 608 +1.46(+1.93%)
Oct 04, 2010 75.80 76.59 75.27 75.74 1,378,661 -0.02(-0.03%)
Oct 01, 2010 75.76 76.17 75.07 75.76 1,332,035 +0.67(+0.89%)
Sep 30, 2010 75.09 76.56 73.91 75.09 3,209 -0.43(-0.57%)
Sep 29, 2010 75.01 75.86 74.57 75.52 6,933 +0.31(+0.41%)
Sep 28, 2010 75.52 75.52 73.64 75.21 1,216 +0.24(+0.32%)
Sep 27, 2010 75.54 75.80 74.97 74.97 702,779 -0.48(-0.64%)
Sep 24, 2010 74.61 75.80 74.39 75.45 1,032,820 +1.78(+2.42%)
Sep 23, 2010 73.67 74.24 72.74 73.67 144 -0.59(-0.79%)
Sep 22, 2010 75.22 75.99 74.12 74.26 1,181,339 -0.75(-1.00%)
Sep 21, 2010 75.14 75.44 74.35 75.01 4,500 -0.01(-0.01%)
Sep 20, 2010 73.97 75.27 73.72 75.02 1,209,226 +0.96(+1.30%)
Sep 17, 2010 74.06 75.34 73.77 74.06 2,998,585 -2.94(-3.82%)
Sep 15, 2010 76.49 77.13 75.98 77.00 1,481,059 -0.09(-0.12%)
Sep 14, 2010 76.66 77.63 76.42 77.09 11,811 +0.20(+0.26%)
Sep 13, 2010 75.64 77.09 75.52 76.89 1,626,304 +1.71(+2.27%)
Sep 10, 2010 74.86 75.50 74.38 75.18 1,192,529 +0.95(+1.28%)
Sep 09, 2010 74.49 74.70 73.37 74.23 2,862 +1.04(+1.42%)
Sep 08, 2010 73.32 73.94 72.93 73.19 6,033 +0.11(+0.15%)
Sep 07, 2010 74.06 74.34 72.86 73.08 1,053 -1.31(-1.76%)
Sep 03, 2010 72.67 74.50 72.67 74.39 1,642,207 +1.72(+2.37%)
Sep 02, 2010 71.23 72.76 70.80 72.67 2,381 +1.49(+2.09%)
Sep 01, 2010 71.30 71.61 70.50 71.18 2,468,618 +1.54(+2.21%)
Aug 31, 2010 69.56 70.85 67.59 69.64 9,090 +0.72(+1.05%)
Aug 30, 2010 68.62 70.64 68.32 68.92 3,486,614 +1.68(+2.49%)
Aug 27, 2010 67.24 67.36 63.89 67.24 1,606,097 +2.34(+3.61%)
Aug 26, 2010 65.55 65.55 64.03 64.90 18,764 -0.14(-0.22%)
Aug 25, 2010 65.15 65.33 63.80 65.04 23,128 -0.45(-0.69%)
Aug 24, 2010 65.98 66.33 65.27 65.49 1,313 -1.88(-2.79%)
Aug 23, 2010 67.33 68.22 67.33 67.37 955,385 +0.27(+0.40%)
Aug 20, 2010 67.42 67.92 66.60 67.10 1,042,673 -0.89(-1.31%)
Aug 19, 2010 68.59 68.64 67.57 67.99 467 -0.93(-1.35%)
Aug 18, 2010 69.41 69.53 68.16 68.92 6,431 -0.68(-0.98%)
Aug 17, 2010 67.47 70.13 67.19 69.60 1,292 +2.87(+4.30%)
Aug 16, 2010 66.83 67.35 66.10 66.73 1,694,922 -0.42(-0.63%)
Aug 13, 2010 67.15 67.51 65.96 67.15 1,240,114 +0.67(+1.01%)
Aug 12, 2010 65.92 67.01 65.80 66.48 983,916 -0.54(-0.81%)
Aug 11, 2010 67.73 68.19 66.58 67.02 286 -1.98(-2.87%)
Aug 10, 2010 68.85 69.24 68.15 69.00 28,067 -0.60(-0.86%)
Aug 09, 2010 69.48 69.75 68.61 69.60 1,268,061 +0.60(+0.87%)
Aug 06, 2010 69.00 69.62 67.98 69.00 1,506,730 -0.60(-0.86%)
Aug 05, 2010 68.13 69.73 67.89 69.60 1,408,386 +0.71(+1.03%)
Aug 04, 2010 68.93 69.48 68.26 68.89 8,527 -0.12(-0.17%)
Aug 03, 2010 68.98 69.97 68.70 69.01 12,009 +0.07(+0.10%)
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.